Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.26 | 28.30 | 27.22 | 27.26 | 440,385 | -0.08(-0.28%) |
Aug 28, 2020 | 26.61 | 27.37 | 26.39 | 27.34 | 442,227 | +0.97(+3.69%) |
Aug 27, 2020 | 27.41 | 28.13 | 26.19 | 26.36 | 362,207 | -0.89(-3.25%) |
Aug 26, 2020 | 26.96 | 28.04 | 26.73 | 27.25 | 790,603 | +0.36(+1.34%) |
Aug 25, 2020 | 29.87 | 30.07 | 26.30 | 26.89 | 700,886 | -2.58(-8.75%) |
Aug 24, 2020 | 29.68 | 30.15 | 29.18 | 29.47 | 386,952 | -0.21(-0.72%) |
Aug 21, 2020 | 30.22 | 30.56 | 29.37 | 29.68 | 279,717 | -0.47(-1.55%) |
Aug 20, 2020 | 29.76 | 30.64 | 29.50 | 30.15 | 426,850 | +0.46(+1.54%) |
Aug 19, 2020 | 29.83 | 29.93 | 29.55 | 29.69 | 345,119 | -0.16(-0.52%) |
Aug 18, 2020 | 30.21 | 30.29 | 29.76 | 29.85 | 166,466 | -0.15(-0.49%) |
Aug 17, 2020 | 29.90 | 30.16 | 29.68 | 29.99 | 159,641 | +0.21(+0.72%) |
Aug 14, 2020 | 29.70 | 29.78 | 29.51 | 29.78 | 135,493 | +0.08(+0.26%) |
Aug 13, 2020 | 29.98 | 30.00 | 29.53 | 29.70 | 237,823 | -0.27(-0.91%) |
Aug 12, 2020 | 29.98 | 30.62 | 29.53 | 29.97 | 357,942 | +0.22(+0.75%) |
Aug 11, 2020 | 29.98 | 29.98 | 29.27 | 29.75 | 292,944 | -0.13(-0.42%) |
Aug 10, 2020 | 30.17 | 30.69 | 29.62 | 29.88 | 267,698 | -0.01(-0.03%) |
Aug 07, 2020 | 30.27 | 30.79 | 29.79 | 29.89 | 385,626 | -0.87(-2.82%) |
Aug 06, 2020 | 30.73 | 31.05 | 30.09 | 30.75 | 215,594 | +0.09(+0.29%) |
Aug 05, 2020 | 30.71 | 30.99 | 30.58 | 30.66 | 133,499 | +0.18(+0.61%) |
Aug 04, 2020 | 29.24 | 30.77 | 29.23 | 30.48 | 239,320 | +1.39(+4.79%) |
Aug 03, 2020 | 29.92 | 30.07 | 29.06 | 29.09 | 406,817 | -0.57(-1.94%) |
Jul 31, 2020 | 29.76 | 30.16 | 29.53 | 29.66 | 237,600 | -0.01(-0.03%) |
Jul 30, 2020 | 29.35 | 30.30 | 29.23 | 29.67 | 388,893 | +0.13(+0.43%) |
Jul 29, 2020 | 28.97 | 29.73 | 28.97 | 29.55 | 211,397 | +0.76(+2.64%) |
Jul 28, 2020 | 28.75 | 29.29 | 28.33 | 28.79 | 283,988 | +0.06(+0.20%) |
Jul 27, 2020 | 28.81 | 29.04 | 28.62 | 28.73 | 208,426 | -0.03(-0.10%) |
Jul 24, 2020 | 28.94 | 29.41 | 28.47 | 28.76 | 522,454 | -0.69(-2.35%) |
Jul 23, 2020 | 30.08 | 30.33 | 29.40 | 29.45 | 551,700 | -0.90(-2.95%) |
Jul 22, 2020 | 31.39 | 31.74 | 30.34 | 30.34 | 468,196 | -1.34(-4.24%) |
Jul 21, 2020 | 31.12 | 31.80 | 30.59 | 31.69 | 275,178 | +0.90(+2.91%) |
Jul 20, 2020 | 29.20 | 31.24 | 29.13 | 30.79 | 421,543 | +2.00(+6.93%) |
Jul 17, 2020 | 29.26 | 29.65 | 28.72 | 28.80 | 313,000 | -0.31(-1.07%) |
Jul 16, 2020 | 30.11 | 30.11 | 29.06 | 29.11 | 736,047 | -1.56(-5.08%) |
Jul 15, 2020 | 31.83 | 32.07 | 30.65 | 30.66 | 366,388 | -0.96(-3.05%) |
Jul 14, 2020 | 33.38 | 34.06 | 31.17 | 31.63 | 666,618 | -2.45(-7.20%) |
Jul 13, 2020 | 34.02 | 35.41 | 33.75 | 34.08 | 394,417 | +0.36(+1.07%) |
Jul 10, 2020 | 34.41 | 34.41 | 33.20 | 33.72 | 449,417 | -0.46(-1.34%) |
Jul 09, 2020 | 32.15 | 34.42 | 31.88 | 34.18 | 1,020,796 | +2.42(+7.63%) |
Jul 08, 2020 | 29.73 | 32.28 | 29.60 | 31.75 | 844,590 | +2.61(+8.95%) |
Jul 07, 2020 | 29.51 | 29.66 | 28.78 | 29.15 | 568,818 | -0.78(-2.60%) |
Jul 06, 2020 | 27.16 | 30.65 | 27.13 | 29.92 | 1,160,584 | +4.13(+16.00%) |
Jul 02, 2020 | 25.17 | 26.23 | 25.17 | 25.80 | 278,793 | +1.18(+4.78%) |
Jul 01, 2020 | 24.82 | 25.00 | 24.02 | 24.62 | 239,482 | -0.18(-0.71%) |
Jun 30, 2020 | 24.82 | 25.10 | 24.46 | 24.79 | 201,632 | +0.24(+0.99%) |
Jun 29, 2020 | 24.59 | 24.87 | 24.35 | 24.55 | 164,515 | -0.07(-0.28%) |
Jun 26, 2020 | 25.28 | 25.43 | 24.32 | 24.62 | 235,443 | -0.92(-3.62%) |
Jun 25, 2020 | 24.62 | 25.81 | 24.45 | 25.54 | 231,070 | +0.89(+3.59%) |
Jun 24, 2020 | 25.15 | 25.27 | 24.59 | 24.66 | 281,555 | -0.66(-2.61%) |
Jun 23, 2020 | 25.55 | 25.87 | 25.19 | 25.32 | 367,067 | -0.10(-0.38%) |
Jun 22, 2020 | 24.73 | 25.80 | 24.68 | 25.42 | 231,758 | +0.61(+2.47%) |
Jun 19, 2020 | 25.89 | 25.94 | 24.76 | 24.80 | 1,143,729 | -0.57(-2.26%) |
Jun 18, 2020 | 25.25 | 25.66 | 25.19 | 25.38 | 179,002 | -0.03(-0.11%) |
Jun 17, 2020 | 25.41 | 26.35 | 25.38 | 25.41 | 333,926 | +0.04(+0.15%) |
Jun 16, 2020 | 26.05 | 26.23 | 25.16 | 25.37 | 393,102 | +0.12(+0.46%) |
Jun 15, 2020 | 24.20 | 25.39 | 23.78 | 25.25 | 692,409 | +0.50(+2.01%) |
Jun 12, 2020 | 25.53 | 25.53 | 24.16 | 24.76 | 559,743 | -0.39(-1.55%) |
Jun 11, 2020 | 25.71 | 26.08 | 24.73 | 25.14 | 452,198 | -1.34(-5.07%) |
Jun 10, 2020 | 27.51 | 27.51 | 26.20 | 26.49 | 323,449 | -0.85(-3.10%) |
Jun 09, 2020 | 27.30 | 27.80 | 26.86 | 27.34 | 268,242 | -0.18(-0.67%) |
Jun 08, 2020 | 26.90 | 28.19 | 26.90 | 27.52 | 556,115 | +0.73(+2.73%) |
Jun 05, 2020 | 26.94 | 27.26 | 26.66 | 26.79 | 381,414 | +0.75(+2.88%) |
Jun 04, 2020 | 26.22 | 26.35 | 25.82 | 26.04 | 281,826 | -0.40(-1.51%) |
Jun 03, 2020 | 25.77 | 26.72 | 25.49 | 26.44 | 633,917 | +1.11(+4.38%) |
Jun 02, 2020 | 25.86 | 25.86 | 24.94 | 25.33 | 464,357 | -0.37(-1.44%) |