Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.24 | 33.55 | 30.67 | 31.46 | 90,341 | +0.09(+0.28%) |
Aug 28, 2020 | 29.98 | 31.37 | 29.02 | 31.37 | 59,985 | +1.83(+6.19%) |
Aug 27, 2020 | 27.71 | 30.32 | 27.71 | 29.54 | 57,268 | +2.09(+7.62%) |
Aug 26, 2020 | 28.58 | 28.67 | 27.45 | 27.45 | 29,005 | -1.13(-3.96%) |
Aug 25, 2020 | 27.88 | 29.10 | 27.19 | 28.58 | 49,072 | +0.70(+2.50%) |
Aug 24, 2020 | 27.45 | 28.32 | 27.10 | 27.88 | 42,104 | +0.61(+2.24%) |
Aug 21, 2020 | 27.54 | 28.54 | 27.19 | 27.27 | 46,478 | -0.17(-0.64%) |
Aug 20, 2020 | 26.93 | 27.75 | 26.75 | 27.45 | 35,181 | +0.17(+0.64%) |
Aug 19, 2020 | 26.32 | 28.17 | 26.14 | 27.27 | 35,052 | +0.96(+3.64%) |
Aug 18, 2020 | 27.45 | 27.62 | 26.32 | 26.32 | 28,757 | -1.22(-4.43%) |
Aug 17, 2020 | 27.88 | 27.88 | 26.88 | 27.54 | 24,866 | -0.09(-0.32%) |
Aug 14, 2020 | 26.84 | 28.15 | 26.36 | 27.62 | 46,110 | +0.87(+3.26%) |
Aug 13, 2020 | 27.26 | 27.69 | 26.41 | 26.75 | 36,122 | -0.77(-2.79%) |
Aug 12, 2020 | 28.03 | 28.63 | 27.18 | 27.52 | 25,131 | -0.34(-1.22%) |
Aug 11, 2020 | 28.46 | 30.24 | 27.60 | 27.86 | 71,817 | -0.60(-2.10%) |
Aug 10, 2020 | 25.81 | 28.46 | 25.81 | 28.46 | 88,640 | +3.15(+12.46%) |
Aug 07, 2020 | 24.71 | 26.16 | 24.54 | 25.30 | 70,156 | +0.60(+2.41%) |
Aug 06, 2020 | 24.79 | 24.97 | 24.62 | 24.71 | 46,573 | -0.17(-0.68%) |
Aug 05, 2020 | 24.37 | 24.96 | 23.85 | 24.88 | 51,202 | +0.51(+2.10%) |
Aug 04, 2020 | 22.32 | 25.05 | 22.07 | 24.37 | 98,235 | +1.79(+7.92%) |
Aug 03, 2020 | 21.04 | 22.66 | 20.87 | 22.58 | 125,009 | +1.53(+7.29%) |
Jul 31, 2020 | 21.98 | 22.07 | 20.96 | 21.04 | 88,866 | -1.02(-4.63%) |
Jul 30, 2020 | 22.66 | 23.00 | 20.96 | 22.07 | 169,610 | -1.02(-4.43%) |
Jul 29, 2020 | 24.96 | 24.96 | 22.83 | 23.09 | 114,642 | -1.96(-7.82%) |
Jul 28, 2020 | 24.79 | 25.39 | 24.71 | 25.05 | 44,795 | +0.26(+1.03%) |
Jul 27, 2020 | 24.88 | 25.64 | 23.94 | 24.79 | 76,937 | -0.17(-0.68%) |
Jul 24, 2020 | 26.24 | 26.24 | 24.71 | 24.96 | 76,201 | -1.19(-4.56%) |
Jul 23, 2020 | 26.24 | 26.67 | 25.81 | 26.15 | 29,517 | -0.09(-0.32%) |
Jul 22, 2020 | 26.33 | 26.75 | 25.64 | 26.24 | 30,275 | -0.43(-1.60%) |
Jul 21, 2020 | 26.24 | 27.60 | 26.15 | 26.67 | 51,328 | +0.94(+3.64%) |
Jul 20, 2020 | 25.56 | 25.98 | 24.96 | 25.73 | 79,617 | -0.17(-0.66%) |
Jul 17, 2020 | 27.18 | 27.43 | 25.56 | 25.90 | 46,939 | -1.45(-5.30%) |
Jul 16, 2020 | 27.09 | 27.69 | 26.50 | 27.35 | 37,235 | +0.17(+0.63%) |
Jul 15, 2020 | 26.33 | 27.35 | 25.64 | 27.18 | 53,699 | +1.70(+6.69%) |
Jul 14, 2020 | 24.96 | 25.81 | 24.79 | 25.47 | 52,069 | +0.17(+0.67%) |
Jul 13, 2020 | 25.73 | 26.41 | 24.62 | 25.30 | 83,809 | -0.17(-0.67%) |
Jul 10, 2020 | 24.62 | 26.67 | 24.62 | 25.47 | 85,967 | +0.68(+2.75%) |
Jul 09, 2020 | 24.79 | 25.30 | 24.11 | 24.79 | 66,251 | -0.09(-0.34%) |
Jul 08, 2020 | 24.96 | 25.05 | 24.45 | 24.88 | 74,241 | -0.17(-0.68%) |
Jul 07, 2020 | 25.22 | 25.39 | 24.79 | 25.05 | 71,183 | -0.34(-1.34%) |
Jul 06, 2020 | 26.07 | 26.15 | 24.88 | 25.39 | 55,241 | -0.26(-1.00%) |
Jul 02, 2020 | 26.58 | 27.09 | 25.47 | 25.64 | 48,958 | -0.34(-1.31%) |
Jul 01, 2020 | 25.30 | 26.15 | 24.79 | 25.98 | 90,766 | +0.68(+2.69%) |
Jun 30, 2020 | 25.05 | 25.56 | 24.71 | 25.30 | 81,253 | +0.09(+0.34%) |
Jun 29, 2020 | 25.22 | 25.98 | 24.54 | 25.22 | 94,496 | -0.26(-1.00%) |
Jun 26, 2020 | 25.47 | 26.37 | 24.32 | 25.47 | 187,416 | -0.17(-0.66%) |
Jun 25, 2020 | 24.96 | 25.64 | 24.62 | 25.64 | 109,603 | -0.77(-2.90%) |
Jun 24, 2020 | 27.77 | 27.94 | 25.30 | 26.41 | 119,844 | -1.70(-6.06%) |
Jun 23, 2020 | 28.11 | 28.11 | 26.84 | 28.11 | 166,099 | +0.64(+2.33%) |
Jun 22, 2020 | 27.52 | 27.94 | 26.75 | 27.48 | 124,935 | -0.43(-1.53%) |
Jun 19, 2020 | 29.56 | 30.24 | 27.43 | 27.90 | 225,928 | +0.47(+1.71%) |
Jun 18, 2020 | 26.50 | 27.52 | 26.24 | 27.43 | 123,749 | +0.77(+2.88%) |
Jun 17, 2020 | 27.43 | 27.52 | 25.98 | 26.67 | 139,414 | -0.51(-1.88%) |
Jun 16, 2020 | 27.60 | 27.86 | 26.45 | 27.18 | 117,994 | +0.60(+2.24%) |
Jun 15, 2020 | 25.56 | 27.09 | 24.54 | 26.58 | 93,895 | +0.17(+0.65%) |
Jun 12, 2020 | 27.86 | 28.45 | 25.64 | 26.41 | 128,657 | -0.09(-0.32%) |
Jun 11, 2020 | 27.94 | 28.80 | 26.07 | 26.50 | 175,026 | -3.32(-11.14%) |
Jun 10, 2020 | 31.52 | 31.52 | 28.80 | 29.82 | 120,219 | +0.00(+0.00%) |
Jun 09, 2020 | 32.63 | 32.71 | 28.54 | 29.82 | 204,154 | -1.96(-6.17%) |
Jun 08, 2020 | 33.82 | 34.67 | 31.35 | 31.78 | 195,198 | +0.38(+1.22%) |
Jun 05, 2020 | 28.63 | 31.95 | 28.37 | 31.39 | 189,083 | +4.73(+17.73%) |
Jun 04, 2020 | 26.50 | 27.60 | 26.15 | 26.67 | 172,017 | -0.17(-0.63%) |
Jun 03, 2020 | 26.92 | 28.20 | 26.07 | 26.84 | 164,207 | +0.94(+3.62%) |
Jun 02, 2020 | 23.77 | 26.41 | 23.51 | 25.90 | 286,940 | +2.47(+10.55%) |