Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.13 | 31.42 | 30.60 | 30.91 | 385,673 | -0.32(-1.02%) |
Aug 28, 2020 | 31.17 | 31.27 | 30.41 | 31.23 | 221,300 | +0.42(+1.36%) |
Aug 27, 2020 | 30.02 | 31.10 | 29.61 | 30.81 | 364,806 | +0.87(+2.91%) |
Aug 26, 2020 | 30.32 | 30.40 | 29.66 | 29.94 | 277,384 | -0.26(-0.86%) |
Aug 25, 2020 | 30.11 | 30.32 | 29.49 | 30.20 | 251,684 | +0.04(+0.13%) |
Aug 24, 2020 | 29.91 | 30.21 | 29.54 | 30.16 | 327,209 | +0.55(+1.86%) |
Aug 21, 2020 | 29.65 | 29.77 | 29.04 | 29.61 | 380,200 | -0.16(-0.52%) |
Aug 20, 2020 | 29.74 | 30.12 | 29.59 | 29.77 | 375,974 | -0.25(-0.82%) |
Aug 19, 2020 | 30.23 | 30.59 | 29.87 | 30.01 | 380,812 | +0.00(+0.00%) |
Aug 18, 2020 | 30.37 | 30.55 | 29.78 | 30.01 | 332,036 | -0.54(-1.78%) |
Aug 17, 2020 | 30.94 | 31.17 | 30.41 | 30.55 | 307,866 | -0.27(-0.86%) |
Aug 14, 2020 | 30.40 | 30.91 | 30.07 | 30.82 | 640,900 | +0.17(+0.55%) |
Aug 13, 2020 | 30.79 | 30.89 | 30.10 | 30.65 | 392,568 | -0.32(-1.03%) |
Aug 12, 2020 | 31.78 | 32.16 | 30.63 | 30.97 | 447,104 | -0.52(-1.65%) |
Aug 11, 2020 | 32.23 | 32.95 | 31.41 | 31.49 | 449,031 | -0.26(-0.82%) |
Aug 10, 2020 | 31.28 | 31.95 | 31.28 | 31.75 | 394,379 | +0.70(+2.25%) |
Aug 07, 2020 | 30.74 | 31.11 | 30.51 | 31.05 | 325,000 | +0.19(+0.62%) |
Aug 06, 2020 | 30.89 | 31.50 | 30.64 | 30.86 | 476,041 | -0.05(-0.16%) |
Aug 05, 2020 | 30.96 | 32.89 | 30.58 | 30.91 | 893,856 | +0.60(+1.98%) |
Aug 04, 2020 | 30.29 | 30.73 | 29.65 | 30.31 | 632,678 | +0.09(+0.30%) |
Aug 03, 2020 | 29.91 | 30.33 | 29.28 | 30.22 | 523,142 | +0.41(+1.38%) |
Jul 31, 2020 | 30.28 | 30.51 | 29.30 | 29.81 | 518,300 | -0.60(-1.97%) |
Jul 30, 2020 | 29.43 | 30.51 | 29.29 | 30.41 | 536,934 | +0.32(+1.06%) |
Jul 29, 2020 | 29.36 | 30.64 | 29.18 | 30.09 | 613,702 | +0.92(+3.15%) |
Jul 28, 2020 | 29.08 | 29.76 | 29.05 | 29.17 | 516,201 | -0.07(-0.24%) |
Jul 27, 2020 | 28.44 | 29.90 | 28.40 | 29.24 | 431,278 | +0.33(+1.16%) |
Jul 24, 2020 | 28.90 | 29.18 | 28.41 | 28.91 | 400,800 | -0.06(-0.22%) |
Jul 23, 2020 | 28.65 | 29.51 | 28.42 | 28.97 | 655,347 | +0.37(+1.29%) |
Jul 22, 2020 | 27.94 | 29.15 | 27.68 | 28.60 | 599,957 | +0.80(+2.88%) |
Jul 21, 2020 | 27.12 | 28.04 | 26.89 | 27.80 | 518,497 | +0.96(+3.58%) |
Jul 20, 2020 | 27.63 | 27.63 | 26.78 | 26.84 | 290,127 | -0.68(-2.47%) |
Jul 17, 2020 | 27.99 | 28.00 | 27.25 | 27.52 | 245,700 | -0.21(-0.74%) |
Jul 16, 2020 | 27.66 | 28.10 | 26.34 | 27.73 | 552,956 | +0.10(+0.34%) |
Jul 15, 2020 | 26.32 | 27.74 | 25.83 | 27.63 | 475,172 | +2.09(+8.20%) |
Jul 14, 2020 | 25.35 | 25.59 | 24.84 | 25.54 | 684,120 | +0.32(+1.29%) |
Jul 13, 2020 | 25.70 | 26.29 | 25.13 | 25.21 | 388,833 | -0.20(-0.81%) |
Jul 10, 2020 | 24.28 | 25.44 | 24.06 | 25.41 | 757,400 | +1.31(+5.46%) |
Jul 09, 2020 | 25.14 | 25.33 | 24.01 | 24.10 | 523,653 | -1.21(-4.78%) |
Jul 08, 2020 | 25.05 | 25.47 | 24.65 | 25.31 | 318,262 | +0.12(+0.48%) |
Jul 07, 2020 | 26.09 | 26.21 | 25.07 | 25.19 | 755,117 | -1.08(-4.11%) |
Jul 06, 2020 | 26.14 | 26.65 | 25.71 | 26.27 | 878,683 | +0.70(+2.74%) |
Jul 02, 2020 | 26.07 | 26.53 | 25.40 | 25.57 | 400,200 | +0.08(+0.31%) |
Jul 01, 2020 | 25.11 | 25.94 | 24.97 | 25.49 | 430,665 | +0.37(+1.47%) |
Jun 30, 2020 | 24.75 | 25.21 | 24.39 | 25.12 | 892,460 | +0.20(+0.80%) |
Jun 29, 2020 | 25.10 | 25.27 | 24.57 | 24.92 | 688,101 | +0.31(+1.26%) |
Jun 26, 2020 | 24.78 | 24.94 | 24.23 | 24.61 | 851,400 | -0.34(-1.36%) |
Jun 25, 2020 | 24.05 | 24.98 | 23.63 | 24.95 | 1,035,211 | +0.64(+2.63%) |
Jun 24, 2020 | 25.57 | 25.72 | 23.87 | 24.31 | 534,751 | -1.56(-6.03%) |
Jun 23, 2020 | 26.11 | 26.42 | 25.42 | 25.87 | 827,554 | +0.21(+0.82%) |
Jun 22, 2020 | 26.37 | 26.37 | 24.95 | 25.66 | 734,217 | -0.80(-3.02%) |
Jun 19, 2020 | 27.08 | 27.67 | 26.15 | 26.46 | 1,034,700 | -0.04(-0.15%) |
Jun 18, 2020 | 26.73 | 27.16 | 26.45 | 26.50 | 715,129 | -0.59(-2.18%) |
Jun 17, 2020 | 28.20 | 28.29 | 27.02 | 27.09 | 614,486 | -0.93(-3.32%) |
Jun 16, 2020 | 28.73 | 29.30 | 27.26 | 28.02 | 855,316 | +0.71(+2.60%) |
Jun 15, 2020 | 25.07 | 27.34 | 24.60 | 27.31 | 819,653 | +1.16(+4.44%) |
Jun 12, 2020 | 26.95 | 27.34 | 25.32 | 26.15 | 906,000 | +0.34(+1.32%) |
Jun 11, 2020 | 26.76 | 27.53 | 25.38 | 25.81 | 796,182 | -2.39(-8.48%) |
Jun 10, 2020 | 29.52 | 29.52 | 28.01 | 28.20 | 608,692 | -1.12(-3.82%) |
Jun 09, 2020 | 30.76 | 30.79 | 28.92 | 29.32 | 876,139 | -2.07(-6.59%) |
Jun 08, 2020 | 30.40 | 31.50 | 29.87 | 31.39 | 656,093 | +1.27(+4.22%) |
Jun 05, 2020 | 30.04 | 31.18 | 29.97 | 30.12 | 625,200 | +1.28(+4.44%) |
Jun 04, 2020 | 28.31 | 29.09 | 28.02 | 28.84 | 468,504 | +0.38(+1.34%) |
Jun 03, 2020 | 28.89 | 29.56 | 28.34 | 28.46 | 616,601 | -0.28(-0.97%) |
Jun 02, 2020 | 28.85 | 29.44 | 28.63 | 28.74 | 391,081 | -0.05(-0.17%) |