Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.93 | 28.13 | 27.63 | 27.90 | 199,805 | -0.24(-0.84%) |
Aug 28, 2020 | 28.48 | 28.59 | 27.94 | 28.14 | 170,545 | -0.24(-0.85%) |
Aug 27, 2020 | 27.72 | 28.44 | 27.72 | 28.38 | 196,009 | +0.68(+2.47%) |
Aug 26, 2020 | 28.06 | 28.19 | 27.61 | 27.70 | 453,311 | -0.27(-0.98%) |
Aug 25, 2020 | 28.48 | 28.48 | 27.92 | 27.97 | 495,578 | -0.31(-1.09%) |
Aug 24, 2020 | 29.64 | 29.64 | 27.92 | 28.28 | 828,824 | -1.01(-3.46%) |
Aug 21, 2020 | 29.61 | 30.10 | 29.03 | 29.29 | 257,601 | -0.30(-1.02%) |
Aug 20, 2020 | 31.28 | 31.39 | 29.60 | 29.60 | 555,174 | -1.63(-5.21%) |
Aug 19, 2020 | 31.31 | 31.70 | 30.91 | 31.22 | 579,993 | +0.42(+1.37%) |
Aug 18, 2020 | 30.69 | 31.06 | 30.52 | 30.80 | 334,455 | +0.32(+1.05%) |
Aug 17, 2020 | 30.54 | 30.55 | 30.09 | 30.48 | 297,051 | +0.25(+0.84%) |
Aug 14, 2020 | 30.42 | 30.56 | 30.17 | 30.23 | 153,568 | -0.09(-0.30%) |
Aug 13, 2020 | 30.36 | 30.66 | 30.03 | 30.32 | 200,777 | +0.12(+0.41%) |
Aug 12, 2020 | 30.67 | 30.73 | 30.02 | 30.19 | 195,464 | -0.02(-0.07%) |
Aug 11, 2020 | 31.11 | 31.11 | 30.08 | 30.22 | 269,569 | +0.11(+0.36%) |
Aug 10, 2020 | 30.06 | 30.62 | 29.78 | 30.11 | 290,479 | +1.10(+3.79%) |
Aug 07, 2020 | 28.33 | 29.22 | 28.30 | 29.01 | 256,687 | +0.87(+3.08%) |
Aug 06, 2020 | 28.40 | 28.57 | 27.90 | 28.14 | 141,043 | -0.02(-0.08%) |
Aug 05, 2020 | 27.92 | 28.19 | 27.71 | 28.17 | 139,538 | +0.25(+0.89%) |
Aug 04, 2020 | 27.42 | 27.92 | 27.36 | 27.92 | 151,683 | +0.32(+1.16%) |
Aug 03, 2020 | 27.04 | 27.86 | 26.95 | 27.60 | 187,688 | +0.64(+2.39%) |
Jul 31, 2020 | 26.98 | 27.27 | 26.76 | 26.95 | 162,993 | -0.21(-0.78%) |
Jul 30, 2020 | 27.85 | 27.92 | 27.06 | 27.16 | 168,240 | -0.76(-2.73%) |
Jul 29, 2020 | 27.33 | 28.07 | 27.10 | 27.93 | 144,205 | +0.75(+2.77%) |
Jul 28, 2020 | 27.06 | 27.21 | 26.92 | 27.18 | 78,625 | +0.14(+0.50%) |
Jul 27, 2020 | 26.81 | 27.11 | 26.68 | 27.04 | 95,170 | +0.27(+0.99%) |
Jul 24, 2020 | 26.81 | 26.96 | 26.74 | 26.77 | 63,386 | -0.12(-0.44%) |
Jul 23, 2020 | 26.65 | 27.03 | 26.65 | 26.89 | 115,226 | +0.21(+0.79%) |
Jul 22, 2020 | 26.83 | 27.03 | 26.53 | 26.68 | 134,072 | -0.18(-0.66%) |
Jul 21, 2020 | 26.68 | 27.32 | 26.67 | 26.86 | 229,832 | +0.02(+0.06%) |
Jul 20, 2020 | 26.68 | 26.92 | 26.60 | 26.85 | 106,084 | -0.08(-0.28%) |
Jul 17, 2020 | 26.95 | 27.25 | 26.89 | 26.92 | 78,909 | -0.10(-0.38%) |
Jul 16, 2020 | 27.06 | 27.29 | 26.92 | 27.02 | 68,226 | -0.14(-0.52%) |
Jul 15, 2020 | 26.59 | 27.16 | 26.29 | 27.16 | 119,604 | +0.58(+2.18%) |
Jul 14, 2020 | 26.08 | 26.59 | 26.03 | 26.59 | 148,429 | +0.59(+2.27%) |
Jul 13, 2020 | 26.07 | 26.64 | 25.91 | 26.00 | 149,192 | -0.09(-0.35%) |
Jul 10, 2020 | 25.83 | 26.24 | 25.83 | 26.09 | 117,163 | +0.17(+0.65%) |
Jul 09, 2020 | 25.93 | 26.12 | 25.70 | 25.92 | 138,860 | -0.06(-0.25%) |
Jul 08, 2020 | 25.97 | 26.29 | 25.87 | 25.98 | 82,786 | -0.04(-0.17%) |
Jul 07, 2020 | 26.29 | 26.38 | 25.83 | 26.03 | 130,099 | -0.30(-1.13%) |
Jul 06, 2020 | 26.47 | 26.52 | 26.19 | 26.33 | 130,601 | +0.18(+0.68%) |
Jul 02, 2020 | 26.51 | 26.57 | 26.00 | 26.15 | 152,460 | +0.07(+0.27%) |
Jul 01, 2020 | 26.45 | 26.47 | 25.88 | 26.08 | 96,881 | -0.16(-0.62%) |
Jun 30, 2020 | 25.82 | 26.30 | 25.71 | 26.24 | 150,528 | +0.34(+1.32%) |
Jun 29, 2020 | 25.50 | 26.19 | 25.44 | 25.90 | 137,609 | +0.46(+1.81%) |
Jun 26, 2020 | 25.65 | 26.03 | 25.21 | 25.44 | 199,953 | -0.31(-1.20%) |
Jun 25, 2020 | 25.59 | 26.13 | 25.40 | 25.75 | 113,249 | -0.09(-0.36%) |
Jun 24, 2020 | 25.98 | 26.11 | 24.92 | 25.84 | 429,804 | -0.41(-1.55%) |
Jun 23, 2020 | 26.64 | 26.90 | 26.24 | 26.24 | 132,222 | -0.13(-0.49%) |
Jun 22, 2020 | 26.52 | 26.61 | 26.24 | 26.37 | 148,529 | +0.08(+0.29%) |
Jun 19, 2020 | 26.94 | 27.05 | 26.14 | 26.30 | 191,452 | -0.29(-1.10%) |
Jun 18, 2020 | 26.52 | 27.10 | 26.52 | 26.59 | 582,761 | -0.17(-0.63%) |
Jun 17, 2020 | 27.14 | 27.35 | 26.53 | 26.76 | 173,462 | -0.38(-1.42%) |
Jun 16, 2020 | 27.50 | 27.59 | 26.79 | 27.14 | 603,435 | +0.25(+0.95%) |
Jun 15, 2020 | 26.25 | 27.19 | 26.25 | 26.89 | 146,936 | +0.05(+0.18%) |
Jun 12, 2020 | 26.70 | 27.05 | 25.97 | 26.84 | 184,060 | +0.73(+2.80%) |
Jun 11, 2020 | 26.52 | 26.99 | 25.97 | 26.11 | 353,297 | -1.23(-4.49%) |
Jun 10, 2020 | 27.87 | 28.14 | 27.20 | 27.34 | 217,125 | -0.54(-1.92%) |
Jun 09, 2020 | 28.57 | 28.57 | 27.63 | 27.87 | 188,427 | -0.71(-2.50%) |
Jun 08, 2020 | 28.59 | 28.63 | 28.03 | 28.59 | 641,219 | +0.74(+2.66%) |
Jun 05, 2020 | 27.52 | 27.99 | 27.31 | 27.85 | 425,225 | +0.58(+2.14%) |
Jun 04, 2020 | 26.68 | 27.27 | 26.68 | 27.26 | 226,090 | +0.53(+1.98%) |
Jun 03, 2020 | 26.79 | 27.12 | 26.45 | 26.73 | 280,881 | +0.05(+0.20%) |
Jun 02, 2020 | 26.52 | 27.01 | 26.52 | 26.68 | 119,525 | +0.14(+0.51%) |