Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2020 | 28.99 | 28.99 | 28.99 | 0 | +0.00(+0.00%) | |
Aug 13, 2020 | 28.99 | 29.00 | 28.98 | 28.99 | 2,021,823 | -0.01(-0.03%) |
Aug 12, 2020 | 29.00 | 29.01 | 28.99 | 29.00 | 2,933,719 | +0.01(+0.03%) |
Aug 11, 2020 | 28.99 | 29.00 | 28.97 | 28.99 | 1,581,977 | +0.01(+0.03%) |
Aug 10, 2020 | 28.97 | 29.00 | 28.97 | 28.98 | 972,069 | +0.00(+0.02%) |
Aug 07, 2020 | 28.97 | 28.98 | 28.97 | 28.98 | 352,300 | -0.00(-0.02%) |
Aug 06, 2020 | 28.97 | 28.98 | 28.97 | 28.98 | 573,189 | +0.00(+0.00%) |
Aug 05, 2020 | 28.97 | 28.98 | 28.97 | 28.98 | 1,008,285 | +0.00(+0.00%) |
Aug 04, 2020 | 28.97 | 28.99 | 28.96 | 28.98 | 459,189 | +0.01(+0.03%) |
Aug 03, 2020 | 28.97 | 28.98 | 28.97 | 28.97 | 849,806 | -0.02(-0.07%) |
Jul 31, 2020 | 28.96 | 28.99 | 28.95 | 28.99 | 1,569,500 | +0.04(+0.14%) |
Jul 30, 2020 | 28.95 | 28.96 | 28.94 | 28.95 | 660,770 | +0.00(+0.00%) |
Jul 29, 2020 | 28.94 | 28.97 | 28.94 | 28.95 | 899,530 | +0.01(+0.03%) |
Jul 28, 2020 | 28.98 | 28.98 | 28.94 | 28.94 | 1,822,614 | -0.01(-0.03%) |
Jul 27, 2020 | 28.94 | 28.95 | 28.94 | 28.95 | 1,312,896 | +0.01(+0.03%) |
Jul 24, 2020 | 28.94 | 28.95 | 28.94 | 28.94 | 793,800 | -0.01(-0.03%) |
Jul 23, 2020 | 28.92 | 28.96 | 28.92 | 28.95 | 891,276 | +0.03(+0.10%) |
Jul 22, 2020 | 28.93 | 28.95 | 28.92 | 28.92 | 2,167,744 | +0.00(+0.00%) |
Jul 21, 2020 | 28.92 | 28.95 | 28.92 | 28.92 | 3,230,349 | +0.00(+0.00%) |
Jul 20, 2020 | 28.91 | 28.93 | 28.91 | 28.92 | 875,337 | +0.02(+0.07%) |
Jul 17, 2020 | 28.90 | 28.92 | 28.90 | 28.90 | 1,275,100 | +0.00(+0.00%) |
Jul 16, 2020 | 28.89 | 28.90 | 28.89 | 28.90 | 2,651,136 | +0.02(+0.07%) |
Jul 15, 2020 | 28.84 | 28.96 | 28.76 | 28.88 | 15,462,384 | +3.85(+15.38%) |
Jul 14, 2020 | 24.95 | 25.15 | 24.60 | 25.03 | 825,647 | +0.14(+0.56%) |
Jul 13, 2020 | 24.89 | 25.01 | 24.69 | 24.89 | 1,340,628 | +0.10(+0.40%) |
Jul 10, 2020 | 25.01 | 25.04 | 24.08 | 24.79 | 1,700,700 | -0.06(-0.24%) |
Jul 09, 2020 | 23.76 | 25.10 | 23.44 | 24.85 | 2,876,191 | +0.36(+1.47%) |
Jul 08, 2020 | 25.00 | 25.10 | 24.06 | 24.49 | 2,003,691 | +0.97(+4.12%) |
Jul 07, 2020 | 23.68 | 23.93 | 23.19 | 23.52 | 834,079 | -0.38(-1.59%) |
Jul 06, 2020 | 21.81 | 24.06 | 21.61 | 23.90 | 2,203,413 | +2.33(+10.80%) |
Jul 02, 2020 | 21.33 | 21.94 | 21.17 | 21.57 | 1,083,700 | +0.44(+2.08%) |
Jul 01, 2020 | 21.16 | 21.82 | 21.07 | 21.13 | 576,016 | -0.07(-0.33%) |
Jun 30, 2020 | 21.68 | 22.36 | 21.02 | 21.20 | 1,432,251 | -0.55(-2.53%) |
Jun 29, 2020 | 21.86 | 21.86 | 21.35 | 21.75 | 762,356 | -0.09(-0.41%) |
Jun 26, 2020 | 21.46 | 21.90 | 21.39 | 21.84 | 1,203,700 | +0.34(+1.58%) |
Jun 25, 2020 | 21.74 | 21.80 | 21.23 | 21.50 | 815,040 | -0.31(-1.42%) |
Jun 24, 2020 | 21.86 | 21.93 | 21.40 | 21.81 | 594,100 | -0.18(-0.82%) |
Jun 23, 2020 | 22.04 | 22.29 | 21.91 | 21.99 | 645,289 | -0.04(-0.18%) |
Jun 22, 2020 | 21.80 | 22.04 | 21.76 | 22.03 | 744,695 | +0.34(+1.54%) |
Jun 19, 2020 | 22.12 | 22.39 | 21.69 | 21.70 | 1,585,800 | -0.25(-1.12%) |
Jun 18, 2020 | 22.11 | 22.40 | 21.65 | 21.94 | 1,107,720 | -0.32(-1.44%) |
Jun 17, 2020 | 22.27 | 22.51 | 22.00 | 22.26 | 587,830 | +0.12(+0.54%) |
Jun 16, 2020 | 22.50 | 22.59 | 21.87 | 22.14 | 1,513,263 | -0.10(-0.45%) |
Jun 15, 2020 | 22.20 | 22.47 | 21.79 | 22.24 | 765,060 | -0.22(-0.98%) |
Jun 12, 2020 | 22.51 | 23.05 | 21.93 | 22.46 | 2,698,800 | +0.21(+0.94%) |
Jun 11, 2020 | 22.20 | 22.84 | 22.18 | 22.25 | 995,877 | -0.47(-2.07%) |
Jun 10, 2020 | 22.94 | 23.22 | 22.46 | 22.72 | 767,993 | -0.14(-0.61%) |
Jun 09, 2020 | 22.72 | 23.03 | 22.33 | 22.86 | 1,383,172 | +0.01(+0.04%) |
Jun 08, 2020 | 23.10 | 23.40 | 22.59 | 22.85 | 1,136,906 | -0.25(-1.08%) |
Jun 05, 2020 | 24.34 | 25.02 | 21.52 | 23.10 | 6,112,200 | -1.17(-4.82%) |
Jun 04, 2020 | 24.25 | 24.74 | 24.06 | 24.27 | 854,594 | -0.10(-0.41%) |
Jun 03, 2020 | 23.59 | 24.44 | 23.53 | 24.37 | 1,390,477 | +0.69(+2.91%) |
Jun 02, 2020 | 23.72 | 24.15 | 23.50 | 23.68 | 814,813 | +0.05(+0.21%) |