Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.14 | 29.14 | 29.00 | 29.00 | 9,012 | -0.19(-0.64%) |
Aug 28, 2020 | 29.00 | 29.19 | 29.00 | 29.19 | 8,600 | +0.23(+0.78%) |
Aug 27, 2020 | 28.90 | 29.06 | 28.89 | 28.96 | 20,099 | +0.13(+0.44%) |
Aug 26, 2020 | 28.85 | 28.90 | 28.72 | 28.83 | 15,049 | -0.04(-0.14%) |
Aug 25, 2020 | 29.18 | 29.18 | 28.73 | 28.87 | 12,057 | -0.15(-0.51%) |
Aug 24, 2020 | 28.77 | 29.02 | 28.65 | 29.02 | 9,207 | +0.53(+1.87%) |
Aug 21, 2020 | 28.52 | 28.52 | 28.38 | 28.49 | 194,000 | -0.03(-0.11%) |
Aug 20, 2020 | 28.65 | 28.68 | 28.52 | 28.52 | 10,425 | -0.25(-0.86%) |
Aug 19, 2020 | 28.86 | 29.02 | 28.77 | 28.77 | 9,941 | -0.01(-0.05%) |
Aug 18, 2020 | 28.93 | 28.93 | 28.77 | 28.78 | 8,729 | -0.10(-0.35%) |
Aug 17, 2020 | 29.00 | 29.00 | 28.84 | 28.88 | 13,758 | -0.06(-0.21%) |
Aug 14, 2020 | 28.65 | 28.97 | 28.63 | 28.94 | 17,600 | +0.24(+0.82%) |
Aug 13, 2020 | 28.84 | 28.84 | 28.64 | 28.70 | 13,099 | -0.26(-0.90%) |
Aug 12, 2020 | 29.15 | 29.15 | 28.88 | 28.96 | 13,157 | +0.07(+0.26%) |
Aug 11, 2020 | 29.16 | 29.35 | 28.86 | 28.89 | 20,769 | -0.01(-0.03%) |
Aug 10, 2020 | 28.50 | 28.90 | 28.50 | 28.90 | 18,300 | +0.49(+1.72%) |
Aug 07, 2020 | 28.24 | 28.43 | 28.15 | 28.41 | 9,800 | +0.18(+0.64%) |
Aug 06, 2020 | 28.22 | 28.33 | 28.18 | 28.23 | 37,840 | +0.01(+0.04%) |
Aug 05, 2020 | 28.29 | 28.32 | 28.16 | 28.22 | 16,236 | +0.12(+0.43%) |
Aug 04, 2020 | 28.01 | 28.15 | 27.98 | 28.10 | 19,703 | +0.04(+0.14%) |
Aug 03, 2020 | 27.77 | 28.11 | 27.77 | 28.06 | 14,520 | +0.38(+1.37%) |
Jul 31, 2020 | 27.84 | 27.84 | 27.34 | 27.68 | 16,000 | -0.20(-0.72%) |
Jul 30, 2020 | 27.84 | 27.95 | 27.63 | 27.88 | 18,435 | -0.17(-0.61%) |
Jul 29, 2020 | 27.81 | 28.15 | 27.81 | 28.05 | 30,229 | +0.37(+1.34%) |
Jul 28, 2020 | 28.02 | 28.02 | 27.65 | 27.68 | 55,397 | -0.38(-1.35%) |
Jul 27, 2020 | 27.79 | 28.06 | 27.68 | 28.06 | 179,264 | +0.33(+1.19%) |
Jul 24, 2020 | 27.79 | 27.92 | 27.62 | 27.73 | 11,600 | -0.17(-0.61%) |
Jul 23, 2020 | 27.94 | 28.14 | 27.80 | 27.90 | 21,000 | -0.02(-0.07%) |
Jul 22, 2020 | 27.64 | 27.92 | 27.64 | 27.92 | 48,592 | +0.30(+1.09%) |
Jul 21, 2020 | 27.55 | 27.79 | 27.54 | 27.62 | 25,578 | +0.23(+0.84%) |
Jul 20, 2020 | 27.55 | 27.55 | 27.30 | 27.39 | 14,129 | -0.25(-0.90%) |
Jul 17, 2020 | 27.78 | 27.82 | 27.59 | 27.64 | 21,200 | -0.02(-0.06%) |
Jul 16, 2020 | 27.44 | 27.72 | 27.37 | 27.66 | 60,936 | +0.19(+0.68%) |
Jul 15, 2020 | 27.23 | 27.50 | 27.18 | 27.47 | 84,881 | +0.65(+2.42%) |
Jul 14, 2020 | 26.24 | 26.90 | 26.24 | 26.82 | 32,346 | +0.40(+1.51%) |
Jul 13, 2020 | 26.61 | 26.84 | 26.38 | 26.42 | 14,569 | +0.00(+0.00%) |
Jul 10, 2020 | 26.00 | 26.42 | 26.00 | 26.42 | 14,200 | +0.51(+1.97%) |
Jul 09, 2020 | 26.53 | 26.53 | 25.71 | 25.91 | 36,571 | -0.59(-2.23%) |
Jul 08, 2020 | 26.62 | 26.70 | 26.34 | 26.50 | 21,719 | -0.02(-0.08%) |
Jul 07, 2020 | 26.71 | 26.79 | 26.52 | 26.52 | 107,745 | -0.45(-1.67%) |
Jul 06, 2020 | 27.15 | 27.15 | 26.85 | 26.97 | 21,562 | +0.32(+1.20%) |
Jul 02, 2020 | 26.97 | 27.11 | 26.63 | 26.65 | 109,100 | +0.16(+0.60%) |
Jul 01, 2020 | 26.92 | 26.97 | 26.47 | 26.49 | 55,306 | -0.31(-1.16%) |
Jun 30, 2020 | 26.34 | 26.81 | 26.33 | 26.80 | 92,516 | +0.36(+1.36%) |
Jun 29, 2020 | 26.01 | 26.47 | 25.95 | 26.44 | 36,000 | +0.62(+2.40%) |
Jun 26, 2020 | 26.22 | 26.22 | 25.70 | 25.82 | 96,700 | -0.40(-1.53%) |
Jun 25, 2020 | 25.86 | 26.22 | 25.77 | 26.22 | 69,629 | +0.21(+0.81%) |
Jun 24, 2020 | 26.67 | 26.67 | 25.89 | 26.01 | 44,955 | -0.83(-3.11%) |
Jun 23, 2020 | 26.99 | 26.99 | 26.80 | 26.84 | 55,042 | +0.13(+0.50%) |
Jun 22, 2020 | 26.38 | 26.79 | 26.38 | 26.71 | 23,359 | -0.20(-0.74%) |
Jun 19, 2020 | 27.52 | 27.52 | 26.64 | 26.91 | 41,700 | -0.10(-0.37%) |
Jun 18, 2020 | 26.82 | 27.22 | 26.82 | 27.01 | 66,423 | -0.10(-0.37%) |
Jun 17, 2020 | 27.39 | 27.42 | 27.05 | 27.11 | 38,259 | -0.23(-0.86%) |
Jun 16, 2020 | 27.91 | 27.92 | 27.00 | 27.34 | 21,468 | +0.43(+1.61%) |
Jun 15, 2020 | 25.82 | 27.06 | 25.75 | 26.91 | 36,518 | +0.29(+1.09%) |
Jun 12, 2020 | 27.08 | 27.10 | 26.01 | 26.62 | 39,800 | +0.62(+2.38%) |
Jun 11, 2020 | 26.95 | 27.02 | 25.98 | 26.00 | 48,408 | -2.22(-7.87%) |
Jun 10, 2020 | 28.79 | 28.80 | 28.08 | 28.22 | 58,525 | -0.71(-2.45%) |
Jun 09, 2020 | 29.23 | 29.30 | 28.78 | 28.93 | 104,245 | -0.90(-3.02%) |
Jun 08, 2020 | 29.39 | 29.83 | 29.32 | 29.83 | 161,230 | +0.97(+3.36%) |
Jun 05, 2020 | 29.05 | 29.32 | 28.81 | 28.86 | 43,600 | +0.80(+2.85%) |
Jun 04, 2020 | 27.75 | 28.06 | 27.56 | 28.06 | 30,757 | +0.39(+1.41%) |
Jun 03, 2020 | 27.25 | 27.71 | 27.25 | 27.67 | 37,872 | +0.76(+2.82%) |
Jun 02, 2020 | 26.62 | 26.98 | 26.62 | 26.91 | 97,475 | +0.32(+1.22%) |