Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.21 | 28.21 | 27.57 | 27.59 | 2,275,067 | -0.66(-2.35%) |
Aug 28, 2020 | 28.15 | 28.42 | 27.90 | 28.26 | 1,422,683 | +0.20(+0.71%) |
Aug 27, 2020 | 27.85 | 28.39 | 27.84 | 28.06 | 2,046,415 | +0.27(+0.98%) |
Aug 26, 2020 | 27.88 | 27.88 | 27.34 | 27.78 | 1,421,834 | -0.05(-0.16%) |
Aug 25, 2020 | 28.61 | 28.88 | 27.42 | 27.83 | 2,420,490 | -0.63(-2.21%) |
Aug 24, 2020 | 26.38 | 28.50 | 26.31 | 28.46 | 4,424,859 | +2.57(+9.91%) |
Aug 21, 2020 | 26.11 | 26.30 | 25.61 | 25.89 | 1,941,281 | -0.30(-1.15%) |
Aug 20, 2020 | 26.15 | 26.45 | 25.96 | 26.19 | 1,463,350 | -0.42(-1.57%) |
Aug 19, 2020 | 26.76 | 27.19 | 26.51 | 26.61 | 1,533,927 | +0.14(+0.52%) |
Aug 18, 2020 | 26.96 | 27.07 | 26.40 | 26.47 | 1,390,357 | -0.60(-2.22%) |
Aug 17, 2020 | 27.67 | 27.77 | 27.01 | 27.07 | 1,562,785 | -0.48(-1.75%) |
Aug 14, 2020 | 26.90 | 27.95 | 26.74 | 27.56 | 2,519,896 | +0.55(+2.02%) |
Aug 13, 2020 | 26.93 | 27.32 | 26.78 | 27.01 | 1,999,775 | -0.37(-1.36%) |
Aug 12, 2020 | 28.50 | 28.60 | 27.21 | 27.38 | 1,659,752 | -0.54(-1.94%) |
Aug 11, 2020 | 28.35 | 28.97 | 27.90 | 27.93 | 3,935,361 | +0.23(+0.82%) |
Aug 10, 2020 | 26.49 | 27.73 | 26.47 | 27.70 | 2,721,092 | +1.43(+5.44%) |
Aug 07, 2020 | 24.87 | 26.27 | 24.86 | 26.27 | 3,868,306 | -0.38(-1.42%) |
Aug 06, 2020 | 27.00 | 27.35 | 26.62 | 26.65 | 1,975,977 | -0.32(-1.17%) |
Aug 05, 2020 | 26.93 | 27.38 | 26.83 | 26.97 | 2,550,367 | +0.52(+1.95%) |
Aug 04, 2020 | 24.85 | 26.81 | 24.63 | 26.45 | 4,356,982 | +1.31(+5.21%) |
Aug 03, 2020 | 24.43 | 25.45 | 24.32 | 25.14 | 3,967,871 | +0.87(+3.57%) |
Jul 31, 2020 | 25.49 | 25.53 | 24.00 | 24.27 | 6,984,307 | -1.27(-4.95%) |
Jul 30, 2020 | 26.79 | 26.93 | 25.30 | 25.54 | 3,765,942 | -1.81(-6.61%) |
Jul 29, 2020 | 26.77 | 27.36 | 26.55 | 27.35 | 2,021,418 | +0.71(+2.68%) |
Jul 28, 2020 | 27.31 | 27.43 | 26.59 | 26.63 | 2,236,272 | -0.67(-2.45%) |
Jul 27, 2020 | 27.24 | 27.43 | 26.78 | 27.30 | 1,551,996 | +0.00(+0.00%) |
Jul 24, 2020 | 27.35 | 27.61 | 27.10 | 27.30 | 2,222,284 | +0.05(+0.20%) |
Jul 23, 2020 | 26.90 | 27.42 | 26.71 | 27.25 | 2,001,090 | +0.26(+0.97%) |
Jul 22, 2020 | 26.69 | 27.11 | 26.53 | 26.99 | 1,280,272 | +0.13(+0.47%) |
Jul 21, 2020 | 26.64 | 27.12 | 26.64 | 26.86 | 1,469,717 | +0.32(+1.19%) |
Jul 20, 2020 | 26.88 | 27.28 | 26.46 | 26.54 | 1,318,131 | -0.54(-2.00%) |
Jul 17, 2020 | 27.90 | 27.90 | 26.97 | 27.09 | 1,937,915 | -0.68(-2.44%) |
Jul 16, 2020 | 27.28 | 28.24 | 27.11 | 27.76 | 3,677,962 | +0.52(+1.89%) |
Jul 15, 2020 | 26.98 | 27.45 | 26.53 | 27.25 | 3,684,714 | +0.90(+3.43%) |
Jul 14, 2020 | 25.24 | 26.48 | 25.14 | 26.34 | 4,621,885 | +1.17(+4.67%) |
Jul 13, 2020 | 25.31 | 25.69 | 24.94 | 25.17 | 2,272,038 | +0.09(+0.36%) |
Jul 10, 2020 | 23.81 | 25.11 | 23.74 | 25.08 | 2,765,573 | +1.38(+5.84%) |
Jul 09, 2020 | 24.69 | 24.72 | 23.54 | 23.70 | 2,762,114 | -1.13(-4.55%) |
Jul 08, 2020 | 25.25 | 25.51 | 24.50 | 24.83 | 2,641,472 | -0.53(-2.10%) |
Jul 07, 2020 | 25.58 | 25.73 | 25.16 | 25.36 | 2,252,742 | -0.65(-2.50%) |
Jul 06, 2020 | 26.11 | 26.34 | 25.55 | 26.01 | 2,346,009 | +0.52(+2.06%) |
Jul 02, 2020 | 25.41 | 25.66 | 25.22 | 25.49 | 2,525,243 | +0.49(+1.95%) |
Jul 01, 2020 | 25.56 | 25.62 | 24.59 | 25.00 | 2,945,530 | -0.54(-2.12%) |
Jun 30, 2020 | 24.84 | 25.73 | 24.46 | 25.54 | 2,418,881 | +0.46(+1.84%) |
Jun 29, 2020 | 24.45 | 25.36 | 24.37 | 25.08 | 2,496,249 | +0.93(+3.85%) |
Jun 26, 2020 | 23.84 | 24.17 | 23.42 | 24.15 | 4,150,794 | +0.10(+0.41%) |
Jun 25, 2020 | 23.43 | 24.10 | 22.99 | 24.05 | 2,606,662 | +0.37(+1.56%) |
Jun 24, 2020 | 24.53 | 24.61 | 23.64 | 23.68 | 2,728,943 | -1.15(-4.62%) |
Jun 23, 2020 | 25.01 | 25.23 | 24.74 | 24.83 | 2,301,601 | +0.08(+0.33%) |
Jun 22, 2020 | 25.50 | 25.50 | 24.54 | 24.74 | 3,009,093 | -0.85(-3.32%) |
Jun 19, 2020 | 26.25 | 26.25 | 25.35 | 25.59 | 5,497,178 | -0.03(-0.11%) |
Jun 18, 2020 | 25.62 | 26.12 | 25.41 | 25.62 | 3,002,222 | -0.38(-1.46%) |
Jun 17, 2020 | 26.32 | 26.41 | 25.50 | 26.00 | 3,119,066 | -0.14(-0.55%) |
Jun 16, 2020 | 26.90 | 27.09 | 25.60 | 26.15 | 2,483,831 | +0.61(+2.37%) |
Jun 15, 2020 | 24.40 | 25.81 | 24.07 | 25.54 | 3,011,558 | +0.05(+0.18%) |
Jun 12, 2020 | 26.20 | 26.49 | 24.55 | 25.49 | 2,722,309 | +0.52(+2.06%) |
Jun 11, 2020 | 25.79 | 26.54 | 24.46 | 24.98 | 3,156,880 | -2.48(-9.02%) |
Jun 10, 2020 | 28.50 | 28.73 | 27.41 | 27.46 | 2,800,669 | -1.38(-4.79%) |
Jun 09, 2020 | 29.20 | 29.34 | 28.60 | 28.84 | 2,574,455 | -0.99(-3.30%) |
Jun 08, 2020 | 29.09 | 30.09 | 29.03 | 29.82 | 2,796,511 | +0.86(+2.96%) |
Jun 05, 2020 | 29.68 | 30.47 | 28.78 | 28.97 | 4,124,128 | +1.23(+4.43%) |
Jun 04, 2020 | 26.81 | 27.74 | 26.54 | 27.74 | 3,056,518 | +0.74(+2.74%) |
Jun 03, 2020 | 26.06 | 27.30 | 25.93 | 27.00 | 3,359,272 | +1.36(+5.32%) |
Jun 02, 2020 | 26.05 | 26.29 | 25.55 | 25.63 | 2,614,513 | -0.20(-0.77%) |