Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.56 | 28.84 | 28.18 | 28.18 | 1,092,410 | -0.63(-2.19%) |
Aug 28, 2020 | 28.03 | 28.82 | 27.45 | 28.81 | 659,100 | +0.92(+3.30%) |
Aug 27, 2020 | 26.37 | 28.48 | 26.37 | 27.89 | 1,563,983 | +1.68(+6.41%) |
Aug 26, 2020 | 27.33 | 27.33 | 25.81 | 26.21 | 1,060,873 | -1.17(-4.27%) |
Aug 25, 2020 | 27.86 | 27.96 | 26.58 | 27.38 | 922,010 | -0.30(-1.08%) |
Aug 24, 2020 | 26.90 | 28.24 | 26.63 | 27.68 | 1,110,722 | +1.07(+4.02%) |
Aug 21, 2020 | 26.86 | 27.32 | 26.27 | 26.61 | 883,600 | -0.56(-2.06%) |
Aug 20, 2020 | 27.96 | 28.06 | 27.01 | 27.17 | 1,109,898 | -1.31(-4.60%) |
Aug 19, 2020 | 28.31 | 29.37 | 28.10 | 28.48 | 1,165,167 | +0.34(+1.21%) |
Aug 18, 2020 | 28.99 | 29.37 | 27.96 | 28.14 | 958,303 | -0.97(-3.33%) |
Aug 17, 2020 | 29.04 | 29.73 | 28.66 | 29.11 | 636,848 | +0.03(+0.10%) |
Aug 14, 2020 | 28.03 | 29.12 | 27.54 | 29.08 | 1,597,800 | +0.84(+2.97%) |
Aug 13, 2020 | 29.01 | 29.30 | 28.11 | 28.24 | 1,337,460 | -1.06(-3.62%) |
Aug 12, 2020 | 29.25 | 29.39 | 28.44 | 29.30 | 1,051,368 | +0.05(+0.17%) |
Aug 11, 2020 | 30.23 | 30.54 | 29.15 | 29.25 | 1,057,965 | -0.50(-1.68%) |
Aug 10, 2020 | 29.45 | 30.41 | 29.27 | 29.75 | 1,305,000 | +0.63(+2.16%) |
Aug 07, 2020 | 29.40 | 29.96 | 28.44 | 29.12 | 1,338,200 | -0.24(-0.82%) |
Aug 06, 2020 | 29.77 | 30.32 | 29.16 | 29.36 | 1,830,188 | -0.09(-0.31%) |
Aug 05, 2020 | 27.37 | 29.65 | 27.35 | 29.45 | 2,698,892 | +2.86(+10.76%) |
Aug 04, 2020 | 25.99 | 26.91 | 24.22 | 26.59 | 3,364,516 | +0.18(+0.68%) |
Aug 03, 2020 | 26.53 | 26.77 | 25.95 | 26.41 | 1,706,900 | -0.03(-0.11%) |
Jul 31, 2020 | 26.93 | 27.00 | 25.64 | 26.44 | 1,530,200 | -0.39(-1.45%) |
Jul 30, 2020 | 26.05 | 27.23 | 25.61 | 26.83 | 1,148,023 | -0.05(-0.19%) |
Jul 29, 2020 | 25.82 | 27.28 | 25.73 | 26.88 | 2,458,857 | +1.38(+5.41%) |
Jul 28, 2020 | 24.62 | 25.68 | 24.29 | 25.50 | 1,232,093 | +0.68(+2.74%) |
Jul 27, 2020 | 24.75 | 24.90 | 24.02 | 24.82 | 1,005,237 | -0.05(-0.20%) |
Jul 24, 2020 | 24.86 | 25.17 | 24.25 | 24.87 | 1,122,500 | -0.12(-0.48%) |
Jul 23, 2020 | 24.42 | 25.36 | 24.11 | 24.99 | 1,715,055 | +0.23(+0.93%) |
Jul 22, 2020 | 23.57 | 25.67 | 23.32 | 24.76 | 2,616,900 | +1.85(+8.08%) |
Jul 21, 2020 | 21.97 | 23.14 | 21.82 | 22.91 | 1,594,825 | +1.40(+6.51%) |
Jul 20, 2020 | 22.75 | 23.07 | 21.34 | 21.51 | 1,467,062 | -1.32(-5.78%) |
Jul 17, 2020 | 22.52 | 22.94 | 22.04 | 22.83 | 1,492,700 | +0.46(+2.06%) |
Jul 16, 2020 | 20.80 | 22.84 | 20.18 | 22.37 | 3,985,821 | +1.49(+7.14%) |
Jul 15, 2020 | 20.00 | 21.10 | 19.81 | 20.88 | 1,862,628 | +1.57(+8.13%) |
Jul 14, 2020 | 18.44 | 19.32 | 18.20 | 19.31 | 1,434,948 | +0.81(+4.38%) |
Jul 13, 2020 | 18.00 | 19.43 | 17.85 | 18.50 | 2,102,559 | +0.72(+4.05%) |
Jul 10, 2020 | 16.70 | 17.91 | 16.39 | 17.78 | 1,594,600 | +0.97(+5.77%) |
Jul 09, 2020 | 17.59 | 17.86 | 16.21 | 16.81 | 1,904,435 | -0.92(-5.19%) |
Jul 08, 2020 | 17.63 | 18.06 | 17.07 | 17.73 | 1,467,251 | -0.03(-0.17%) |
Jul 07, 2020 | 18.26 | 18.51 | 17.66 | 17.76 | 1,337,123 | -0.85(-4.57%) |
Jul 06, 2020 | 18.66 | 18.86 | 18.05 | 18.61 | 1,686,971 | +0.40(+2.20%) |
Jul 02, 2020 | 18.99 | 19.33 | 18.11 | 18.21 | 1,313,700 | -0.26(-1.41%) |
Jul 01, 2020 | 18.05 | 18.91 | 17.93 | 18.47 | 1,573,589 | +0.36(+1.99%) |
Jun 30, 2020 | 18.08 | 18.21 | 17.28 | 18.11 | 1,847,033 | -0.09(-0.49%) |
Jun 29, 2020 | 17.82 | 18.55 | 17.17 | 18.20 | 1,621,248 | +0.62(+3.53%) |
Jun 26, 2020 | 17.67 | 17.80 | 16.99 | 17.58 | 6,001,500 | -0.28(-1.57%) |
Jun 25, 2020 | 17.73 | 18.46 | 17.13 | 17.86 | 4,474,720 | +0.02(+0.11%) |
Jun 24, 2020 | 18.51 | 18.87 | 17.45 | 17.84 | 3,043,318 | -1.27(-6.65%) |
Jun 23, 2020 | 20.12 | 20.26 | 18.68 | 19.11 | 2,558,227 | -0.87(-4.35%) |
Jun 22, 2020 | 20.29 | 20.44 | 19.53 | 19.98 | 1,588,774 | -0.57(-2.77%) |
Jun 19, 2020 | 21.74 | 22.13 | 20.30 | 20.55 | 2,149,800 | -0.84(-3.93%) |
Jun 18, 2020 | 20.50 | 21.85 | 20.20 | 21.39 | 1,735,597 | +0.48(+2.30%) |
Jun 17, 2020 | 22.36 | 22.48 | 20.86 | 20.91 | 2,013,899 | -1.43(-6.40%) |
Jun 16, 2020 | 23.07 | 23.53 | 21.18 | 22.34 | 2,644,592 | +0.65(+3.00%) |
Jun 15, 2020 | 18.72 | 21.70 | 18.28 | 21.69 | 2,437,593 | +1.93(+9.77%) |
Jun 12, 2020 | 20.60 | 21.38 | 18.75 | 19.76 | 2,040,900 | +0.33(+1.70%) |
Jun 11, 2020 | 20.73 | 21.12 | 19.13 | 19.43 | 2,516,572 | -2.65(-12.00%) |
Jun 10, 2020 | 24.10 | 24.24 | 22.01 | 22.08 | 2,719,361 | -2.32(-9.51%) |
Jun 09, 2020 | 25.35 | 25.35 | 23.84 | 24.40 | 1,517,887 | -1.40(-5.43%) |
Jun 08, 2020 | 25.31 | 26.22 | 25.31 | 25.80 | 2,031,983 | +1.30(+5.31%) |
Jun 05, 2020 | 22.49 | 24.95 | 22.49 | 24.50 | 3,319,300 | +3.26(+15.35%) |
Jun 04, 2020 | 21.49 | 22.22 | 21.14 | 21.24 | 1,740,556 | -0.44(-2.03%) |
Jun 03, 2020 | 22.53 | 22.89 | 21.44 | 21.68 | 2,027,601 | -0.43(-1.94%) |
Jun 02, 2020 | 22.46 | 22.61 | 21.56 | 22.11 | 1,633,587 | -0.14(-0.63%) |