Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.14 | 30.14 | 29.86 | 30.05 | 73,109 | -0.60(-1.95%) |
Aug 28, 2020 | 30.47 | 30.68 | 30.44 | 30.65 | 66,992 | +0.32(+1.05%) |
Aug 27, 2020 | 30.59 | 30.59 | 30.20 | 30.33 | 69,621 | -0.25(-0.83%) |
Aug 26, 2020 | 30.51 | 30.61 | 30.49 | 30.59 | 63,956 | +0.05(+0.15%) |
Aug 25, 2020 | 30.35 | 30.54 | 30.31 | 30.54 | 43,879 | +0.26(+0.86%) |
Aug 24, 2020 | 30.39 | 30.39 | 30.18 | 30.28 | 85,005 | +0.37(+1.24%) |
Aug 21, 2020 | 29.71 | 29.91 | 29.67 | 29.91 | 105,527 | +0.09(+0.30%) |
Aug 20, 2020 | 29.48 | 29.83 | 29.43 | 29.82 | 69,152 | -0.16(-0.54%) |
Aug 19, 2020 | 30.22 | 30.23 | 29.96 | 29.98 | 85,420 | -0.36(-1.19%) |
Aug 18, 2020 | 30.36 | 30.36 | 30.14 | 30.34 | 104,132 | -0.02(-0.06%) |
Aug 17, 2020 | 30.23 | 30.36 | 30.23 | 30.36 | 3,978,510 | +0.24(+0.81%) |
Aug 14, 2020 | 30.00 | 30.13 | 30.00 | 30.12 | 88,363 | +0.02(+0.06%) |
Aug 13, 2020 | 30.13 | 30.21 | 30.01 | 30.10 | 164,920 | -0.03(-0.09%) |
Aug 12, 2020 | 30.21 | 30.27 | 30.11 | 30.13 | 635,924 | +0.19(+0.63%) |
Aug 11, 2020 | 30.14 | 30.23 | 29.89 | 29.94 | 74,306 | -0.04(-0.12%) |
Aug 10, 2020 | 29.98 | 30.00 | 29.77 | 29.97 | 98,883 | +0.07(+0.23%) |
Aug 07, 2020 | 29.96 | 30.04 | 29.79 | 29.91 | 76,626 | -0.60(-1.97%) |
Aug 06, 2020 | 30.29 | 30.51 | 30.24 | 30.51 | 100,878 | +0.08(+0.27%) |
Aug 05, 2020 | 30.33 | 30.52 | 30.33 | 30.43 | 109,002 | +0.32(+1.05%) |
Aug 04, 2020 | 29.86 | 30.11 | 29.86 | 30.11 | 198,215 | +0.29(+0.97%) |
Aug 03, 2020 | 29.66 | 29.83 | 29.66 | 29.82 | 92,095 | +0.14(+0.49%) |
Jul 31, 2020 | 29.86 | 29.86 | 29.45 | 29.68 | 66,328 | -0.22(-0.72%) |
Jul 30, 2020 | 29.81 | 29.89 | 29.58 | 29.89 | 117,138 | -0.26(-0.87%) |
Jul 29, 2020 | 29.94 | 30.22 | 29.94 | 30.15 | 112,323 | +0.47(+1.58%) |
Jul 28, 2020 | 29.81 | 29.85 | 29.65 | 29.68 | 65,543 | -0.24(-0.79%) |
Jul 27, 2020 | 29.69 | 29.94 | 29.63 | 29.92 | 73,451 | +0.48(+1.63%) |
Jul 24, 2020 | 29.18 | 29.44 | 29.12 | 29.44 | 145,944 | +0.08(+0.28%) |
Jul 23, 2020 | 29.58 | 29.71 | 29.30 | 29.36 | 121,702 | -0.27(-0.91%) |
Jul 22, 2020 | 29.74 | 29.74 | 29.49 | 29.63 | 68,607 | -0.12(-0.39%) |
Jul 21, 2020 | 29.86 | 29.91 | 29.74 | 29.75 | 149,577 | +0.24(+0.83%) |
Jul 20, 2020 | 29.31 | 29.52 | 29.25 | 29.50 | 80,355 | +0.31(+1.05%) |
Jul 17, 2020 | 29.20 | 29.21 | 29.06 | 29.20 | 494,637 | +0.20(+0.69%) |
Jul 16, 2020 | 28.84 | 29.03 | 28.84 | 29.00 | 81,427 | -0.38(-1.29%) |
Jul 15, 2020 | 29.34 | 29.45 | 29.21 | 29.38 | 849,924 | +0.20(+0.68%) |
Jul 14, 2020 | 28.80 | 29.20 | 28.72 | 29.18 | 165,851 | +0.14(+0.47%) |
Jul 13, 2020 | 29.38 | 29.59 | 29.00 | 29.04 | 57,873 | -0.22(-0.74%) |
Jul 10, 2020 | 29.24 | 29.27 | 29.10 | 29.26 | 220,466 | -0.16(-0.55%) |
Jul 09, 2020 | 29.67 | 29.67 | 29.23 | 29.42 | 79,207 | -0.06(-0.21%) |
Jul 08, 2020 | 29.18 | 29.49 | 29.12 | 29.49 | 153,261 | +0.61(+2.13%) |
Jul 07, 2020 | 28.98 | 29.14 | 28.84 | 28.87 | 69,197 | -0.46(-1.57%) |
Jul 06, 2020 | 29.12 | 29.33 | 29.12 | 29.33 | 166,790 | +1.05(+3.70%) |
Jul 02, 2020 | 28.22 | 28.41 | 28.19 | 28.28 | 151,148 | +0.56(+2.02%) |
Jul 01, 2020 | 27.50 | 27.74 | 27.50 | 27.72 | 704,123 | +0.37(+1.35%) |
Jun 30, 2020 | 27.44 | 27.45 | 27.25 | 27.35 | 87,358 | -0.12(-0.43%) |
Jun 29, 2020 | 27.34 | 27.48 | 27.21 | 27.47 | 220,821 | +0.12(+0.43%) |
Jun 26, 2020 | 27.62 | 27.62 | 27.28 | 27.35 | 63,892 | -0.27(-0.98%) |
Jun 25, 2020 | 27.41 | 27.64 | 27.37 | 27.63 | 142,390 | +0.14(+0.49%) |
Jun 24, 2020 | 27.73 | 27.85 | 27.39 | 27.49 | 97,639 | -0.56(-2.00%) |
Jun 23, 2020 | 28.09 | 28.18 | 28.00 | 28.05 | 64,597 | +0.24(+0.88%) |
Jun 22, 2020 | 27.62 | 27.82 | 27.62 | 27.81 | 72,091 | +0.31(+1.12%) |
Jun 19, 2020 | 27.77 | 27.81 | 27.42 | 27.50 | 88,142 | -0.03(-0.10%) |
Jun 18, 2020 | 27.42 | 27.59 | 27.39 | 27.53 | 170,235 | +0.05(+0.16%) |
Jun 17, 2020 | 27.39 | 27.56 | 27.39 | 27.48 | 102,721 | +0.28(+1.03%) |
Jun 16, 2020 | 27.66 | 27.69 | 27.09 | 27.20 | 192,536 | +0.09(+0.33%) |
Jun 15, 2020 | 26.70 | 27.24 | 26.59 | 27.11 | 171,190 | -0.23(-0.86%) |
Jun 12, 2020 | 27.39 | 27.44 | 26.94 | 27.35 | 70,203 | +0.61(+2.26%) |
Jun 11, 2020 | 27.27 | 27.44 | 26.73 | 26.74 | 149,009 | -1.43(-5.07%) |
Jun 10, 2020 | 28.06 | 28.23 | 27.94 | 28.17 | 200,327 | +0.19(+0.68%) |
Jun 09, 2020 | 27.73 | 28.00 | 27.70 | 27.98 | 449,515 | -0.21(-0.74%) |
Jun 08, 2020 | 27.90 | 28.19 | 27.73 | 28.19 | 158,363 | +0.23(+0.84%) |
Jun 05, 2020 | 28.00 | 28.15 | 27.93 | 27.95 | 1,383,811 | +0.56(+2.04%) |
Jun 04, 2020 | 27.39 | 27.53 | 27.25 | 27.39 | 742,141 | -0.39(-1.40%) |
Jun 03, 2020 | 27.60 | 27.82 | 27.58 | 27.78 | 1,154,963 | +0.55(+2.02%) |
Jun 02, 2020 | 26.87 | 27.24 | 26.87 | 27.23 | 111,421 | +0.61(+2.31%) |