Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.38 | 31.38 | 30.85 | 31.15 | 172,312 | -0.36(-1.16%) |
Aug 28, 2020 | 31.33 | 31.52 | 31.25 | 31.51 | 109,794 | +0.94(+3.07%) |
Aug 27, 2020 | 30.59 | 30.82 | 30.41 | 30.58 | 204,675 | +0.31(+1.03%) |
Aug 26, 2020 | 30.21 | 30.32 | 30.17 | 30.26 | 266,495 | +0.35(+1.16%) |
Aug 25, 2020 | 29.65 | 29.99 | 29.54 | 29.92 | 249,954 | +0.27(+0.91%) |
Aug 24, 2020 | 29.64 | 29.94 | 29.53 | 29.65 | 53,353 | +0.19(+0.65%) |
Aug 21, 2020 | 29.54 | 29.54 | 29.39 | 29.46 | 64,104 | -0.09(-0.29%) |
Aug 20, 2020 | 29.54 | 29.54 | 29.38 | 29.54 | 73,060 | -0.09(-0.29%) |
Aug 19, 2020 | 30.08 | 30.12 | 29.63 | 29.63 | 48,218 | -0.76(-2.52%) |
Aug 18, 2020 | 30.37 | 30.48 | 30.11 | 30.39 | 135,955 | +0.50(+1.69%) |
Aug 17, 2020 | 29.51 | 29.89 | 29.50 | 29.89 | 57,301 | +0.68(+2.32%) |
Aug 14, 2020 | 29.22 | 29.36 | 29.11 | 29.21 | 43,618 | -0.09(-0.30%) |
Aug 13, 2020 | 29.46 | 29.46 | 29.13 | 29.30 | 36,683 | -0.16(-0.53%) |
Aug 12, 2020 | 29.68 | 29.79 | 29.28 | 29.46 | 131,214 | -0.63(-2.11%) |
Aug 11, 2020 | 30.63 | 30.63 | 30.06 | 30.09 | 74,695 | -0.61(-1.98%) |
Aug 10, 2020 | 30.64 | 31.02 | 30.50 | 30.70 | 58,119 | -0.16(-0.51%) |
Aug 07, 2020 | 30.86 | 31.11 | 30.43 | 30.85 | 107,492 | -0.70(-2.20%) |
Aug 06, 2020 | 31.79 | 31.79 | 31.36 | 31.55 | 96,108 | -0.56(-1.76%) |
Aug 05, 2020 | 32.07 | 32.26 | 31.72 | 32.11 | 75,821 | +0.70(+2.24%) |
Aug 04, 2020 | 31.37 | 31.47 | 31.18 | 31.41 | 59,336 | -0.22(-0.69%) |
Aug 03, 2020 | 31.32 | 31.78 | 31.32 | 31.63 | 129,833 | +0.66(+2.13%) |
Jul 31, 2020 | 31.06 | 31.06 | 30.65 | 30.97 | 74,347 | +0.32(+1.05%) |
Jul 30, 2020 | 30.66 | 30.67 | 30.45 | 30.65 | 39,665 | +0.13(+0.43%) |
Jul 29, 2020 | 30.40 | 30.59 | 29.98 | 30.52 | 63,561 | +1.03(+3.48%) |
Jul 28, 2020 | 29.71 | 29.71 | 29.46 | 29.49 | 44,072 | -0.05(-0.18%) |
Jul 27, 2020 | 29.54 | 29.54 | 29.21 | 29.54 | 90,642 | +0.52(+1.80%) |
Jul 24, 2020 | 29.19 | 29.36 | 28.80 | 29.02 | 169,295 | -1.61(-5.25%) |
Jul 23, 2020 | 30.62 | 30.97 | 30.52 | 30.63 | 78,568 | +0.50(+1.64%) |
Jul 22, 2020 | 30.45 | 30.45 | 30.05 | 30.13 | 100,232 | -0.09(-0.29%) |
Jul 21, 2020 | 30.07 | 30.31 | 30.06 | 30.22 | 73,797 | +1.01(+3.45%) |
Jul 20, 2020 | 29.46 | 29.46 | 29.03 | 29.21 | 138,943 | +0.04(+0.13%) |
Jul 17, 2020 | 28.88 | 29.22 | 28.88 | 29.17 | 45,229 | +0.53(+1.87%) |
Jul 16, 2020 | 29.13 | 29.13 | 28.46 | 28.64 | 187,534 | -2.04(-6.66%) |
Jul 15, 2020 | 30.70 | 30.75 | 30.41 | 30.68 | 94,998 | +0.34(+1.12%) |
Jul 14, 2020 | 30.33 | 30.47 | 29.72 | 30.34 | 156,468 | -0.14(-0.46%) |
Jul 13, 2020 | 30.62 | 30.92 | 30.40 | 30.48 | 139,178 | +0.91(+3.09%) |
Jul 10, 2020 | 29.44 | 29.68 | 29.37 | 29.57 | 70,434 | +0.13(+0.44%) |
Jul 09, 2020 | 29.54 | 29.72 | 29.32 | 29.44 | 136,647 | +0.52(+1.80%) |
Jul 08, 2020 | 28.62 | 28.93 | 28.50 | 28.92 | 90,728 | +0.60(+2.12%) |
Jul 07, 2020 | 28.60 | 28.66 | 28.31 | 28.32 | 94,889 | -0.17(-0.61%) |
Jul 06, 2020 | 28.18 | 28.66 | 27.80 | 28.49 | 195,265 | +1.00(+3.63%) |
Jul 02, 2020 | 27.59 | 27.60 | 27.40 | 27.49 | 66,636 | +0.03(+0.13%) |
Jul 01, 2020 | 27.65 | 27.68 | 27.37 | 27.46 | 46,514 | -0.23(-0.82%) |
Jun 30, 2020 | 27.74 | 27.74 | 27.62 | 27.68 | 47,232 | +0.14(+0.50%) |
Jun 29, 2020 | 27.66 | 27.67 | 27.33 | 27.54 | 58,134 | +0.17(+0.60%) |
Jun 26, 2020 | 27.24 | 27.43 | 27.24 | 27.38 | 34,986 | +0.20(+0.74%) |
Jun 25, 2020 | 26.85 | 27.23 | 26.81 | 27.18 | 48,939 | +0.07(+0.26%) |
Jun 24, 2020 | 27.45 | 27.45 | 27.07 | 27.11 | 52,319 | -0.35(-1.27%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.41 | 27.46 | 92,992 | +0.56(+2.07%) |
Jun 22, 2020 | 26.60 | 26.94 | 26.58 | 26.90 | 81,099 | +0.30(+1.13%) |
Jun 19, 2020 | 26.37 | 26.73 | 26.29 | 26.60 | 86,661 | +0.55(+2.12%) |
Jun 18, 2020 | 26.18 | 26.18 | 25.80 | 26.05 | 45,056 | -0.21(-0.79%) |
Jun 17, 2020 | 26.04 | 26.32 | 25.97 | 26.26 | 67,736 | +0.52(+2.03%) |
Jun 16, 2020 | 25.81 | 25.97 | 25.40 | 25.74 | 86,138 | +0.37(+1.47%) |
Jun 15, 2020 | 24.96 | 25.36 | 24.90 | 25.36 | 97,087 | +0.30(+1.18%) |
Jun 12, 2020 | 25.00 | 25.13 | 24.80 | 25.07 | 39,590 | +0.73(+3.00%) |
Jun 11, 2020 | 24.74 | 25.02 | 24.33 | 24.34 | 77,725 | -0.68(-2.72%) |
Jun 10, 2020 | 24.82 | 25.06 | 24.76 | 25.02 | 15,943 | +0.30(+1.21%) |
Jun 09, 2020 | 24.69 | 24.77 | 24.52 | 24.72 | 36,636 | +0.30(+1.25%) |
Jun 08, 2020 | 24.59 | 24.66 | 24.16 | 24.42 | 37,876 | -0.26(-1.04%) |
Jun 05, 2020 | 24.59 | 24.85 | 24.47 | 24.67 | 42,237 | +0.26(+1.08%) |
Jun 04, 2020 | 24.66 | 24.66 | 24.38 | 24.41 | 42,069 | -0.25(-1.02%) |
Jun 03, 2020 | 24.22 | 24.74 | 24.22 | 24.66 | 95,421 | +0.37(+1.54%) |
Jun 02, 2020 | 24.29 | 24.33 | 24.11 | 24.29 | 32,074 | +0.22(+0.90%) |