Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.37 | 28.37 | 27.73 | 27.75 | 2,262,143 | -0.67(-2.35%) |
Aug 28, 2020 | 28.31 | 28.58 | 28.06 | 28.42 | 1,414,601 | +0.20(+0.71%) |
Aug 27, 2020 | 28.01 | 28.56 | 28.00 | 28.22 | 2,034,789 | +0.27(+0.98%) |
Aug 26, 2020 | 28.04 | 28.04 | 27.49 | 27.94 | 1,413,757 | -0.05(-0.16%) |
Aug 25, 2020 | 28.78 | 29.04 | 27.58 | 27.99 | 2,406,740 | -0.63(-2.21%) |
Aug 24, 2020 | 26.53 | 28.67 | 26.46 | 28.62 | 4,399,723 | +2.58(+9.91%) |
Aug 21, 2020 | 26.26 | 26.45 | 25.75 | 26.04 | 1,930,253 | -0.30(-1.15%) |
Aug 20, 2020 | 26.30 | 26.60 | 26.11 | 26.34 | 1,455,037 | -0.42(-1.57%) |
Aug 19, 2020 | 26.91 | 27.35 | 26.67 | 26.76 | 1,525,213 | +0.14(+0.52%) |
Aug 18, 2020 | 27.11 | 27.22 | 26.55 | 26.63 | 1,382,458 | -0.60(-2.22%) |
Aug 17, 2020 | 27.83 | 27.93 | 27.17 | 27.23 | 1,553,907 | -0.48(-1.75%) |
Aug 14, 2020 | 27.06 | 28.11 | 26.90 | 27.71 | 2,505,581 | +0.55(+2.02%) |
Aug 13, 2020 | 27.08 | 27.48 | 26.94 | 27.17 | 1,988,415 | -0.38(-1.36%) |
Aug 12, 2020 | 28.66 | 28.77 | 27.37 | 27.54 | 1,650,323 | -0.55(-1.94%) |
Aug 11, 2020 | 28.51 | 29.13 | 28.06 | 28.09 | 3,913,005 | +0.23(+0.82%) |
Aug 10, 2020 | 26.64 | 27.89 | 26.62 | 27.86 | 2,705,634 | +1.44(+5.44%) |
Aug 07, 2020 | 25.01 | 26.42 | 25.01 | 26.42 | 3,846,331 | -0.38(-1.42%) |
Aug 06, 2020 | 27.16 | 27.50 | 26.78 | 26.80 | 1,964,752 | -0.32(-1.17%) |
Aug 05, 2020 | 27.09 | 27.54 | 26.99 | 27.12 | 2,535,878 | +0.52(+1.95%) |
Aug 04, 2020 | 25.00 | 26.97 | 24.77 | 26.60 | 4,332,231 | +1.32(+5.21%) |
Aug 03, 2020 | 24.57 | 25.60 | 24.46 | 25.29 | 3,945,330 | +0.87(+3.57%) |
Jul 31, 2020 | 25.63 | 25.68 | 24.14 | 24.41 | 6,944,630 | -1.27(-4.95%) |
Jul 30, 2020 | 26.94 | 27.09 | 25.44 | 25.69 | 3,744,548 | -1.82(-6.61%) |
Jul 29, 2020 | 26.92 | 27.51 | 26.70 | 27.50 | 2,009,934 | +0.72(+2.68%) |
Jul 28, 2020 | 27.47 | 27.59 | 26.74 | 26.79 | 2,223,569 | -0.67(-2.45%) |
Jul 27, 2020 | 27.39 | 27.59 | 26.93 | 27.46 | 1,543,179 | +0.00(+0.00%) |
Jul 24, 2020 | 27.50 | 27.77 | 27.26 | 27.46 | 2,209,660 | +0.05(+0.20%) |
Jul 23, 2020 | 27.05 | 27.58 | 26.87 | 27.40 | 1,989,722 | +0.26(+0.97%) |
Jul 22, 2020 | 26.84 | 27.27 | 26.69 | 27.14 | 1,272,999 | +0.13(+0.47%) |
Jul 21, 2020 | 26.79 | 27.28 | 26.79 | 27.01 | 1,461,368 | +0.32(+1.19%) |
Jul 20, 2020 | 27.03 | 27.44 | 26.61 | 26.69 | 1,310,642 | -0.55(-2.00%) |
Jul 17, 2020 | 28.06 | 28.06 | 27.12 | 27.24 | 1,926,906 | -0.68(-2.44%) |
Jul 16, 2020 | 27.44 | 28.40 | 27.27 | 27.92 | 3,657,068 | +0.52(+1.89%) |
Jul 15, 2020 | 27.13 | 27.60 | 26.68 | 27.40 | 3,663,782 | +0.91(+3.43%) |
Jul 14, 2020 | 25.39 | 26.63 | 25.29 | 26.50 | 4,595,628 | +1.18(+4.67%) |
Jul 13, 2020 | 25.45 | 25.84 | 25.09 | 25.31 | 2,259,131 | +0.09(+0.36%) |
Jul 10, 2020 | 23.95 | 25.25 | 23.88 | 25.22 | 2,749,862 | +1.39(+5.84%) |
Jul 09, 2020 | 24.83 | 24.86 | 23.68 | 23.83 | 2,746,423 | -1.14(-4.55%) |
Jul 08, 2020 | 25.40 | 25.66 | 24.64 | 24.97 | 2,626,466 | -0.54(-2.10%) |
Jul 07, 2020 | 25.72 | 25.88 | 25.30 | 25.50 | 2,239,944 | -0.65(-2.50%) |
Jul 06, 2020 | 26.26 | 26.49 | 25.70 | 26.16 | 2,332,682 | +0.53(+2.06%) |
Jul 02, 2020 | 25.56 | 25.80 | 25.37 | 25.63 | 2,510,897 | +0.49(+1.95%) |
Jul 01, 2020 | 25.70 | 25.77 | 24.73 | 25.14 | 2,928,797 | -0.55(-2.12%) |
Jun 30, 2020 | 24.99 | 25.87 | 24.60 | 25.69 | 2,405,139 | +0.46(+1.84%) |
Jun 29, 2020 | 24.59 | 25.50 | 24.50 | 25.22 | 2,482,068 | +0.94(+3.85%) |
Jun 26, 2020 | 23.98 | 24.30 | 23.55 | 24.29 | 4,127,214 | +0.10(+0.41%) |
Jun 25, 2020 | 23.57 | 24.24 | 23.12 | 24.19 | 2,591,854 | +0.37(+1.56%) |
Jun 24, 2020 | 24.67 | 24.75 | 23.78 | 23.81 | 2,713,440 | -1.15(-4.62%) |
Jun 23, 2020 | 25.15 | 25.38 | 24.88 | 24.97 | 2,288,526 | +0.08(+0.33%) |
Jun 22, 2020 | 25.65 | 25.65 | 24.68 | 24.89 | 2,991,999 | -0.85(-3.32%) |
Jun 19, 2020 | 26.39 | 26.39 | 25.50 | 25.74 | 5,465,949 | -0.03(-0.11%) |
Jun 18, 2020 | 25.77 | 26.27 | 25.56 | 25.77 | 2,985,166 | -0.38(-1.46%) |
Jun 17, 2020 | 26.47 | 26.56 | 25.65 | 26.15 | 3,101,347 | -0.15(-0.55%) |
Jun 16, 2020 | 27.05 | 27.25 | 25.75 | 26.30 | 2,469,721 | +0.61(+2.37%) |
Jun 15, 2020 | 24.54 | 25.96 | 24.20 | 25.69 | 2,994,450 | +0.05(+0.18%) |
Jun 12, 2020 | 26.35 | 26.64 | 24.70 | 25.64 | 2,706,844 | +0.52(+2.06%) |
Jun 11, 2020 | 25.94 | 26.69 | 24.60 | 25.12 | 3,138,946 | -2.49(-9.02%) |
Jun 10, 2020 | 28.67 | 28.89 | 27.57 | 27.61 | 2,784,759 | -1.39(-4.79%) |
Jun 09, 2020 | 29.37 | 29.51 | 28.76 | 29.00 | 2,559,830 | -0.99(-3.30%) |
Jun 08, 2020 | 29.26 | 30.26 | 29.19 | 29.99 | 2,780,624 | +0.86(+2.96%) |
Jun 05, 2020 | 29.85 | 30.64 | 28.94 | 29.13 | 4,100,699 | +1.24(+4.43%) |
Jun 04, 2020 | 26.96 | 27.89 | 26.69 | 27.89 | 3,039,155 | +0.75(+2.75%) |
Jun 03, 2020 | 26.20 | 27.46 | 26.08 | 27.15 | 3,340,188 | +1.37(+5.32%) |
Jun 02, 2020 | 26.20 | 26.44 | 25.70 | 25.78 | 2,599,661 | -0.20(-0.77%) |