Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.06 | 27.19 | 26.10 | 26.13 | 846,385 | -1.00(-3.69%) |
Aug 28, 2020 | 26.52 | 27.15 | 26.52 | 27.13 | 410,200 | +0.69(+2.61%) |
Aug 27, 2020 | 27.36 | 27.53 | 26.17 | 26.44 | 533,476 | -0.84(-3.08%) |
Aug 26, 2020 | 27.35 | 27.69 | 27.22 | 27.28 | 469,365 | -0.19(-0.69%) |
Aug 25, 2020 | 27.41 | 27.84 | 27.16 | 27.47 | 288,738 | +0.08(+0.29%) |
Aug 24, 2020 | 27.63 | 28.12 | 27.21 | 27.39 | 418,140 | -0.34(-1.23%) |
Aug 21, 2020 | 28.17 | 28.35 | 27.48 | 27.73 | 540,200 | -0.30(-1.07%) |
Aug 20, 2020 | 28.50 | 28.81 | 27.98 | 28.03 | 1,149,999 | -0.81(-2.81%) |
Aug 19, 2020 | 29.41 | 29.41 | 28.59 | 28.84 | 375,431 | -0.31(-1.06%) |
Aug 18, 2020 | 29.21 | 29.33 | 28.47 | 29.15 | 517,499 | -0.10(-0.34%) |
Aug 17, 2020 | 29.90 | 30.33 | 29.24 | 29.25 | 558,416 | +0.72(+2.52%) |
Aug 14, 2020 | 28.78 | 29.27 | 28.41 | 28.53 | 290,700 | -0.10(-0.35%) |
Aug 13, 2020 | 29.38 | 29.38 | 28.42 | 28.63 | 406,641 | -0.64(-2.19%) |
Aug 12, 2020 | 28.39 | 29.56 | 28.37 | 29.27 | 496,003 | +1.10(+3.90%) |
Aug 11, 2020 | 27.92 | 28.45 | 27.84 | 28.17 | 531,263 | +0.30(+1.08%) |
Aug 10, 2020 | 28.35 | 28.35 | 27.49 | 27.87 | 579,002 | -0.47(-1.66%) |
Aug 07, 2020 | 28.27 | 28.88 | 27.86 | 28.34 | 802,900 | -0.16(-0.56%) |
Aug 06, 2020 | 29.74 | 29.74 | 28.35 | 28.50 | 540,677 | -1.30(-4.36%) |
Aug 05, 2020 | 30.32 | 30.35 | 29.52 | 29.80 | 486,491 | -0.27(-0.90%) |
Aug 04, 2020 | 30.00 | 30.47 | 29.90 | 30.07 | 912,872 | -0.45(-1.47%) |
Aug 03, 2020 | 29.29 | 30.76 | 29.20 | 30.52 | 749,894 | +1.68(+5.83%) |
Jul 31, 2020 | 30.00 | 30.31 | 28.00 | 28.84 | 1,404,300 | -2.01(-6.52%) |
Jul 30, 2020 | 29.82 | 31.08 | 29.68 | 30.85 | 537,896 | +0.64(+2.12%) |
Jul 29, 2020 | 29.60 | 30.50 | 29.49 | 30.21 | 407,569 | +0.69(+2.34%) |
Jul 28, 2020 | 30.33 | 30.39 | 29.51 | 29.52 | 414,395 | -1.08(-3.53%) |
Jul 27, 2020 | 30.35 | 30.78 | 30.09 | 30.60 | 400,806 | +0.80(+2.68%) |
Jul 24, 2020 | 30.56 | 30.58 | 29.50 | 29.80 | 667,000 | -1.52(-4.85%) |
Jul 23, 2020 | 31.04 | 32.12 | 30.84 | 31.32 | 631,711 | -0.13(-0.41%) |
Jul 22, 2020 | 31.58 | 32.10 | 31.23 | 31.45 | 375,813 | -0.22(-0.69%) |
Jul 21, 2020 | 32.33 | 32.56 | 31.45 | 31.67 | 599,051 | -0.48(-1.49%) |
Jul 20, 2020 | 32.07 | 32.38 | 31.14 | 32.15 | 468,311 | +1.31(+4.25%) |
Jul 17, 2020 | 30.55 | 31.24 | 30.23 | 30.84 | 602,900 | +0.31(+1.02%) |
Jul 16, 2020 | 30.42 | 30.60 | 30.13 | 30.53 | 328,895 | -0.29(-0.92%) |
Jul 15, 2020 | 31.81 | 32.03 | 30.51 | 30.82 | 537,288 | -0.58(-1.86%) |
Jul 14, 2020 | 31.01 | 31.58 | 30.36 | 31.40 | 556,106 | +0.26(+0.83%) |
Jul 13, 2020 | 32.90 | 33.07 | 31.11 | 31.14 | 778,839 | -0.58(-1.83%) |
Jul 10, 2020 | 32.01 | 32.06 | 31.48 | 31.72 | 748,000 | -0.27(-0.84%) |
Jul 09, 2020 | 31.95 | 32.28 | 31.40 | 31.99 | 680,207 | +0.13(+0.41%) |
Jul 08, 2020 | 31.52 | 31.88 | 31.16 | 31.86 | 588,133 | +0.84(+2.71%) |
Jul 07, 2020 | 31.46 | 31.77 | 31.00 | 31.02 | 774,702 | -0.55(-1.74%) |
Jul 06, 2020 | 32.07 | 32.35 | 31.31 | 31.57 | 849,621 | -0.06(-0.19%) |
Jul 02, 2020 | 31.65 | 31.90 | 30.90 | 31.63 | 1,654,900 | +2.31(+7.88%) |
Jul 01, 2020 | 29.24 | 29.47 | 28.80 | 29.32 | 623,103 | -0.01(-0.03%) |
Jun 30, 2020 | 28.20 | 29.42 | 28.10 | 29.33 | 914,514 | +1.23(+4.38%) |
Jun 29, 2020 | 27.34 | 28.31 | 27.09 | 28.10 | 564,348 | +0.88(+3.23%) |
Jun 26, 2020 | 29.14 | 29.25 | 27.13 | 27.22 | 2,988,700 | -2.09(-7.13%) |
Jun 25, 2020 | 29.19 | 29.47 | 28.65 | 29.31 | 689,953 | +0.06(+0.21%) |
Jun 24, 2020 | 29.75 | 29.96 | 28.94 | 29.25 | 460,974 | -0.75(-2.50%) |
Jun 23, 2020 | 30.11 | 30.41 | 29.65 | 30.00 | 467,646 | +0.14(+0.47%) |
Jun 22, 2020 | 28.96 | 30.02 | 28.77 | 29.86 | 549,008 | +0.37(+1.25%) |
Jun 19, 2020 | 30.25 | 30.50 | 29.41 | 29.49 | 794,900 | -0.37(-1.24%) |
Jun 18, 2020 | 30.85 | 30.99 | 29.53 | 29.86 | 630,100 | -0.55(-1.81%) |
Jun 17, 2020 | 29.25 | 30.55 | 29.18 | 30.41 | 974,338 | +1.22(+4.18%) |
Jun 16, 2020 | 28.77 | 29.40 | 28.38 | 29.19 | 1,081,917 | +2.38(+8.88%) |
Jun 15, 2020 | 25.85 | 27.34 | 25.43 | 26.81 | 1,090,823 | +1.63(+6.47%) |
Jun 12, 2020 | 25.77 | 26.40 | 24.53 | 25.18 | 676,600 | +0.32(+1.29%) |
Jun 11, 2020 | 26.60 | 26.75 | 24.85 | 24.86 | 562,423 | -2.67(-9.70%) |
Jun 10, 2020 | 28.00 | 28.09 | 27.35 | 27.53 | 461,863 | -0.47(-1.68%) |
Jun 09, 2020 | 26.96 | 28.19 | 26.83 | 28.00 | 558,354 | +0.76(+2.79%) |
Jun 08, 2020 | 27.43 | 27.51 | 26.83 | 27.24 | 539,767 | -0.07(-0.26%) |
Jun 05, 2020 | 26.82 | 27.87 | 26.74 | 27.31 | 513,900 | +0.71(+2.67%) |
Jun 04, 2020 | 26.25 | 26.91 | 26.01 | 26.60 | 467,546 | +0.23(+0.87%) |
Jun 03, 2020 | 25.69 | 26.82 | 25.69 | 26.37 | 482,196 | +1.10(+4.35%) |
Jun 02, 2020 | 25.40 | 25.60 | 24.73 | 25.27 | 519,980 | +0.01(+0.04%) |