Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.12 | 29.41 | 28.38 | 28.54 | 364,238 | -0.72(-2.46%) |
Aug 28, 2020 | 29.00 | 29.30 | 28.81 | 29.26 | 401,700 | +0.57(+1.99%) |
Aug 27, 2020 | 29.32 | 29.41 | 28.51 | 28.69 | 274,337 | -0.27(-0.93%) |
Aug 26, 2020 | 30.18 | 30.33 | 28.91 | 28.96 | 439,085 | -1.28(-4.23%) |
Aug 25, 2020 | 30.63 | 30.63 | 29.74 | 30.24 | 220,154 | -0.21(-0.69%) |
Aug 24, 2020 | 30.98 | 31.00 | 30.01 | 30.45 | 226,430 | -0.13(-0.43%) |
Aug 21, 2020 | 29.94 | 30.67 | 29.88 | 30.58 | 278,800 | +0.24(+0.79%) |
Aug 20, 2020 | 30.04 | 30.78 | 30.04 | 30.34 | 255,150 | -0.15(-0.49%) |
Aug 19, 2020 | 30.23 | 30.60 | 29.85 | 30.49 | 290,871 | +0.35(+1.16%) |
Aug 18, 2020 | 31.72 | 32.01 | 30.04 | 30.14 | 428,471 | -1.36(-4.32%) |
Aug 17, 2020 | 30.98 | 31.85 | 30.93 | 31.50 | 289,817 | +0.64(+2.07%) |
Aug 14, 2020 | 30.69 | 31.26 | 30.28 | 30.86 | 254,700 | -0.23(-0.74%) |
Aug 13, 2020 | 30.89 | 31.42 | 30.61 | 31.09 | 347,254 | -0.04(-0.13%) |
Aug 12, 2020 | 30.96 | 31.14 | 30.43 | 31.13 | 659,415 | +0.64(+2.10%) |
Aug 11, 2020 | 30.24 | 31.21 | 29.80 | 30.49 | 791,672 | +0.77(+2.59%) |
Aug 10, 2020 | 28.78 | 30.28 | 28.75 | 29.72 | 459,100 | +0.96(+3.34%) |
Aug 07, 2020 | 28.04 | 28.91 | 27.80 | 28.76 | 253,400 | +0.47(+1.66%) |
Aug 06, 2020 | 28.65 | 28.84 | 28.18 | 28.29 | 175,155 | -0.48(-1.67%) |
Aug 05, 2020 | 28.25 | 28.94 | 28.06 | 28.77 | 234,315 | +0.83(+2.97%) |
Aug 04, 2020 | 28.52 | 28.75 | 27.75 | 27.94 | 430,441 | -0.81(-2.82%) |
Aug 03, 2020 | 28.40 | 29.14 | 28.22 | 28.75 | 451,439 | +0.52(+1.84%) |
Jul 31, 2020 | 28.19 | 28.52 | 26.95 | 28.23 | 585,000 | -0.14(-0.49%) |
Jul 30, 2020 | 29.03 | 30.78 | 27.77 | 28.37 | 936,044 | +1.96(+7.42%) |
Jul 29, 2020 | 25.94 | 26.48 | 25.93 | 26.41 | 496,700 | +0.79(+3.08%) |
Jul 28, 2020 | 27.08 | 27.50 | 25.51 | 25.62 | 444,917 | -1.42(-5.25%) |
Jul 27, 2020 | 26.15 | 27.12 | 26.01 | 27.04 | 405,133 | +0.87(+3.32%) |
Jul 24, 2020 | 26.24 | 26.50 | 25.74 | 26.17 | 334,000 | -0.18(-0.68%) |
Jul 23, 2020 | 27.41 | 27.84 | 25.88 | 26.35 | 525,509 | -0.89(-3.27%) |
Jul 22, 2020 | 26.50 | 27.98 | 26.50 | 27.24 | 495,773 | +0.66(+2.48%) |
Jul 21, 2020 | 26.87 | 26.99 | 26.42 | 26.58 | 599,364 | -0.11(-0.41%) |
Jul 20, 2020 | 26.22 | 26.74 | 25.90 | 26.69 | 278,749 | +0.23(+0.87%) |
Jul 17, 2020 | 26.57 | 26.91 | 26.14 | 26.46 | 380,200 | +0.02(+0.08%) |
Jul 16, 2020 | 26.19 | 26.54 | 25.76 | 26.44 | 310,689 | +0.44(+1.69%) |
Jul 15, 2020 | 25.28 | 26.20 | 25.15 | 26.00 | 569,615 | +1.47(+5.99%) |
Jul 14, 2020 | 23.47 | 24.54 | 23.47 | 24.53 | 481,805 | +0.98(+4.16%) |
Jul 13, 2020 | 24.62 | 24.87 | 23.50 | 23.55 | 515,995 | -0.83(-3.40%) |
Jul 10, 2020 | 23.61 | 24.52 | 23.51 | 24.38 | 301,300 | +0.95(+4.05%) |
Jul 09, 2020 | 24.27 | 24.27 | 23.07 | 23.43 | 474,806 | -0.80(-3.30%) |
Jul 08, 2020 | 23.55 | 24.52 | 23.55 | 24.23 | 352,154 | +0.66(+2.80%) |
Jul 07, 2020 | 24.23 | 24.66 | 23.48 | 23.57 | 448,496 | -0.95(-3.87%) |
Jul 06, 2020 | 24.68 | 25.09 | 24.15 | 24.52 | 303,429 | +0.42(+1.74%) |
Jul 02, 2020 | 24.53 | 24.90 | 23.91 | 24.10 | 623,000 | +0.15(+0.63%) |
Jul 01, 2020 | 24.32 | 24.71 | 23.61 | 23.95 | 508,641 | -0.39(-1.60%) |
Jun 30, 2020 | 24.16 | 24.42 | 23.63 | 24.34 | 480,840 | +0.12(+0.50%) |
Jun 29, 2020 | 22.96 | 24.36 | 22.59 | 24.22 | 422,675 | +1.53(+6.74%) |
Jun 26, 2020 | 23.18 | 23.18 | 22.46 | 22.69 | 1,668,000 | -0.74(-3.16%) |
Jun 25, 2020 | 22.56 | 23.55 | 22.31 | 23.43 | 486,327 | +0.53(+2.31%) |
Jun 24, 2020 | 23.25 | 23.34 | 22.10 | 22.90 | 560,637 | -0.84(-3.54%) |
Jun 23, 2020 | 23.90 | 24.02 | 23.13 | 23.74 | 335,936 | +0.12(+0.51%) |
Jun 22, 2020 | 22.84 | 23.75 | 22.58 | 23.62 | 396,750 | +0.53(+2.30%) |
Jun 19, 2020 | 24.01 | 24.15 | 22.82 | 23.09 | 830,400 | -0.59(-2.49%) |
Jun 18, 2020 | 23.99 | 24.68 | 23.51 | 23.68 | 281,285 | -0.76(-3.11%) |
Jun 17, 2020 | 25.00 | 25.59 | 24.32 | 24.44 | 319,164 | -0.58(-2.32%) |
Jun 16, 2020 | 25.34 | 25.50 | 24.13 | 25.02 | 426,560 | +0.74(+3.05%) |
Jun 15, 2020 | 21.31 | 24.29 | 21.31 | 24.28 | 542,799 | +1.88(+8.39%) |
Jun 12, 2020 | 22.80 | 23.34 | 21.70 | 22.40 | 672,700 | +0.69(+3.18%) |
Jun 11, 2020 | 23.10 | 24.00 | 21.70 | 21.71 | 932,323 | -3.00(-12.14%) |
Jun 10, 2020 | 25.25 | 25.44 | 24.30 | 24.71 | 852,463 | -0.61(-2.41%) |
Jun 09, 2020 | 25.60 | 25.76 | 24.95 | 25.32 | 631,273 | -0.35(-1.36%) |
Jun 08, 2020 | 27.06 | 27.37 | 25.30 | 25.67 | 947,668 | -0.92(-3.46%) |
Jun 05, 2020 | 25.72 | 26.82 | 25.01 | 26.59 | 844,300 | +2.29(+9.42%) |
Jun 04, 2020 | 25.77 | 26.20 | 24.18 | 24.30 | 694,240 | -1.75(-6.72%) |
Jun 03, 2020 | 25.19 | 26.41 | 25.07 | 26.05 | 674,943 | +1.44(+5.85%) |
Jun 02, 2020 | 25.05 | 25.43 | 24.43 | 24.61 | 436,870 | -0.29(-1.16%) |