Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.03 | 30.13 | 29.05 | 29.58 | 753,707 | +0.09(+0.32%) |
Aug 28, 2020 | 31.00 | 31.38 | 29.21 | 29.49 | 732,413 | -1.57(-5.04%) |
Aug 27, 2020 | 31.40 | 31.50 | 30.73 | 31.05 | 445,006 | -0.39(-1.24%) |
Aug 26, 2020 | 30.33 | 31.48 | 30.25 | 31.45 | 523,054 | +1.19(+3.94%) |
Aug 25, 2020 | 29.56 | 30.46 | 29.11 | 30.25 | 639,343 | +0.65(+2.18%) |
Aug 24, 2020 | 28.99 | 29.68 | 28.38 | 29.61 | 719,935 | +0.88(+3.05%) |
Aug 21, 2020 | 28.19 | 29.02 | 27.99 | 28.73 | 734,764 | +0.52(+1.84%) |
Aug 20, 2020 | 28.56 | 28.58 | 27.90 | 28.21 | 690,019 | -0.28(-0.99%) |
Aug 19, 2020 | 28.34 | 29.77 | 28.16 | 28.49 | 1,306,499 | +0.77(+2.76%) |
Aug 18, 2020 | 28.18 | 28.29 | 27.68 | 27.73 | 453,452 | -0.33(-1.18%) |
Aug 17, 2020 | 27.79 | 28.30 | 27.54 | 28.06 | 558,262 | +0.37(+1.32%) |
Aug 14, 2020 | 27.74 | 27.95 | 27.30 | 27.69 | 466,615 | +0.06(+0.22%) |
Aug 13, 2020 | 27.23 | 27.96 | 27.02 | 27.63 | 512,484 | +0.29(+1.06%) |
Aug 12, 2020 | 27.49 | 27.51 | 26.88 | 27.34 | 597,487 | -0.13(-0.46%) |
Aug 11, 2020 | 27.33 | 27.72 | 26.77 | 27.47 | 890,560 | -0.10(-0.37%) |
Aug 10, 2020 | 27.19 | 27.79 | 26.86 | 27.57 | 631,864 | +0.44(+1.63%) |
Aug 07, 2020 | 27.02 | 27.57 | 26.68 | 27.13 | 803,857 | +0.22(+0.82%) |
Aug 06, 2020 | 26.93 | 27.06 | 26.37 | 26.91 | 780,733 | -0.03(-0.09%) |
Aug 05, 2020 | 26.48 | 27.11 | 26.25 | 26.93 | 1,054,183 | +0.78(+2.99%) |
Aug 04, 2020 | 27.11 | 27.11 | 25.72 | 26.15 | 930,156 | -0.97(-3.58%) |
Aug 03, 2020 | 26.54 | 27.31 | 26.24 | 27.12 | 958,980 | +0.57(+2.15%) |
Jul 31, 2020 | 26.45 | 26.71 | 25.98 | 26.55 | 767,078 | +0.17(+0.65%) |
Jul 30, 2020 | 26.37 | 26.51 | 25.95 | 26.38 | 828,142 | +0.09(+0.32%) |
Jul 29, 2020 | 26.36 | 26.66 | 25.83 | 26.30 | 1,043,358 | +0.22(+0.84%) |
Jul 28, 2020 | 26.24 | 26.99 | 26.02 | 26.08 | 1,211,766 | -0.19(-0.74%) |
Jul 27, 2020 | 26.21 | 26.33 | 25.39 | 26.27 | 1,250,396 | +0.22(+0.84%) |
Jul 24, 2020 | 26.25 | 26.61 | 25.75 | 26.05 | 1,414,903 | -0.51(-1.91%) |
Jul 23, 2020 | 27.53 | 27.53 | 25.94 | 26.56 | 1,764,033 | -0.99(-3.58%) |
Jul 22, 2020 | 28.46 | 28.62 | 27.22 | 27.54 | 1,634,423 | -1.16(-4.03%) |
Jul 21, 2020 | 28.74 | 28.96 | 27.29 | 28.70 | 3,131,871 | +0.57(+2.01%) |
Jul 20, 2020 | 33.32 | 33.61 | 27.87 | 28.14 | 5,093,241 | -6.05(-17.69%) |
Jul 17, 2020 | 35.70 | 36.17 | 33.35 | 34.18 | 1,560,033 | -1.10(-3.11%) |
Jul 16, 2020 | 32.78 | 35.50 | 32.58 | 35.28 | 1,178,580 | +2.13(+6.41%) |
Jul 15, 2020 | 31.64 | 33.45 | 31.20 | 33.15 | 798,039 | +1.80(+5.76%) |
Jul 14, 2020 | 30.19 | 31.50 | 29.54 | 31.35 | 505,586 | +1.14(+3.77%) |
Jul 13, 2020 | 31.96 | 32.89 | 29.72 | 30.21 | 1,121,521 | -1.83(-5.71%) |
Jul 10, 2020 | 33.11 | 33.11 | 31.73 | 32.04 | 504,043 | -0.79(-2.41%) |
Jul 09, 2020 | 33.50 | 33.72 | 31.78 | 32.83 | 554,097 | -0.34(-1.02%) |
Jul 08, 2020 | 31.61 | 33.52 | 31.31 | 33.17 | 1,102,448 | +1.86(+5.95%) |
Jul 07, 2020 | 30.76 | 31.46 | 30.14 | 31.31 | 554,184 | +0.37(+1.20%) |
Jul 06, 2020 | 30.39 | 31.96 | 30.29 | 30.94 | 769,274 | +0.88(+2.92%) |
Jul 02, 2020 | 29.76 | 30.49 | 29.21 | 30.06 | 318,955 | +0.68(+2.33%) |
Jul 01, 2020 | 30.11 | 30.32 | 28.66 | 29.37 | 588,501 | -0.68(-2.27%) |
Jun 30, 2020 | 28.17 | 30.13 | 27.87 | 30.06 | 1,095,586 | +2.01(+7.16%) |
Jun 29, 2020 | 30.86 | 30.86 | 27.82 | 28.05 | 877,959 | -2.63(-8.58%) |
Jun 26, 2020 | 30.61 | 31.05 | 29.84 | 30.68 | 1,188,552 | -0.18(-0.57%) |
Jun 25, 2020 | 30.83 | 31.34 | 29.61 | 30.86 | 647,117 | +0.18(+0.58%) |
Jun 24, 2020 | 30.58 | 30.99 | 30.01 | 30.68 | 436,393 | -0.24(-0.79%) |
Jun 23, 2020 | 31.97 | 32.61 | 30.52 | 30.93 | 865,775 | -0.31(-1.00%) |
Jun 22, 2020 | 29.48 | 31.51 | 29.17 | 31.24 | 890,107 | +1.72(+5.84%) |
Jun 19, 2020 | 30.26 | 30.29 | 28.51 | 29.51 | 1,368,660 | -0.47(-1.56%) |
Jun 18, 2020 | 30.74 | 31.11 | 29.77 | 29.98 | 414,897 | -0.64(-2.09%) |
Jun 17, 2020 | 30.28 | 31.13 | 30.23 | 30.62 | 459,978 | +0.39(+1.28%) |
Jun 16, 2020 | 30.94 | 31.20 | 29.75 | 30.24 | 375,394 | +0.42(+1.40%) |
Jun 15, 2020 | 28.20 | 29.96 | 27.80 | 29.82 | 538,690 | +1.26(+4.42%) |
Jun 12, 2020 | 29.11 | 29.91 | 28.15 | 28.56 | 690,081 | +0.66(+2.36%) |
Jun 11, 2020 | 30.52 | 30.88 | 27.50 | 27.90 | 1,118,691 | -3.37(-10.76%) |
Jun 10, 2020 | 31.93 | 32.12 | 30.81 | 31.26 | 586,583 | -0.28(-0.88%) |
Jun 09, 2020 | 29.64 | 32.14 | 29.37 | 31.54 | 1,018,873 | +2.04(+6.92%) |
Jun 08, 2020 | 29.65 | 29.91 | 28.11 | 29.50 | 1,504,591 | -0.12(-0.40%) |
Jun 05, 2020 | 29.77 | 30.06 | 28.89 | 29.62 | 518,390 | +0.15(+0.52%) |
Jun 04, 2020 | 29.99 | 30.29 | 28.51 | 29.47 | 884,337 | -0.61(-2.02%) |
Jun 03, 2020 | 31.42 | 31.48 | 30.03 | 30.07 | 559,193 | -0.94(-3.02%) |
Jun 02, 2020 | 31.34 | 31.42 | 30.52 | 31.01 | 562,809 | -0.35(-1.13%) |