Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.87 | 30.87 | 30.40 | 30.42 | 146,868 | -0.52(-1.68%) |
Aug 28, 2020 | 31.14 | 31.14 | 30.75 | 30.94 | 107,554 | +0.04(+0.14%) |
Aug 27, 2020 | 30.19 | 31.08 | 30.18 | 30.90 | 142,882 | +0.71(+2.37%) |
Aug 26, 2020 | 30.75 | 30.75 | 30.18 | 30.18 | 177,787 | -0.57(-1.86%) |
Aug 25, 2020 | 31.01 | 31.27 | 30.43 | 30.76 | 368,258 | +0.11(+0.37%) |
Aug 24, 2020 | 29.71 | 30.64 | 29.53 | 30.64 | 105,946 | +1.18(+4.01%) |
Aug 21, 2020 | 29.49 | 29.85 | 29.29 | 29.46 | 135,888 | -0.18(-0.60%) |
Aug 20, 2020 | 29.85 | 29.95 | 29.48 | 29.64 | 220,631 | -0.56(-1.87%) |
Aug 19, 2020 | 30.30 | 30.71 | 30.05 | 30.20 | 128,412 | +0.02(+0.06%) |
Aug 18, 2020 | 30.95 | 30.95 | 30.14 | 30.18 | 248,359 | -0.76(-2.45%) |
Aug 17, 2020 | 31.40 | 31.40 | 30.86 | 30.94 | 119,580 | -0.54(-1.71%) |
Aug 14, 2020 | 30.97 | 31.76 | 30.77 | 31.48 | 124,101 | +0.30(+0.96%) |
Aug 13, 2020 | 31.56 | 31.63 | 31.08 | 31.18 | 210,142 | -0.58(-1.83%) |
Aug 12, 2020 | 32.67 | 32.67 | 31.27 | 31.76 | 167,210 | -0.20(-0.63%) |
Aug 11, 2020 | 31.92 | 32.74 | 31.84 | 31.97 | 237,198 | +0.73(+2.34%) |
Aug 10, 2020 | 30.99 | 31.68 | 30.99 | 31.23 | 134,415 | +0.36(+1.17%) |
Aug 07, 2020 | 29.67 | 30.89 | 29.47 | 30.87 | 150,168 | +1.01(+3.40%) |
Aug 06, 2020 | 29.82 | 30.17 | 29.70 | 29.86 | 133,435 | -0.11(-0.35%) |
Aug 05, 2020 | 29.73 | 30.03 | 29.61 | 29.96 | 121,003 | +0.54(+1.83%) |
Aug 04, 2020 | 29.60 | 29.67 | 29.26 | 29.43 | 121,812 | -0.26(-0.86%) |
Aug 03, 2020 | 29.85 | 29.97 | 29.38 | 29.68 | 196,818 | -0.06(-0.21%) |
Jul 31, 2020 | 29.76 | 29.77 | 29.18 | 29.74 | 306,684 | -0.11(-0.35%) |
Jul 30, 2020 | 29.81 | 29.88 | 29.07 | 29.85 | 227,869 | -0.63(-2.06%) |
Jul 29, 2020 | 29.40 | 30.53 | 29.19 | 30.48 | 253,703 | +1.11(+3.79%) |
Jul 28, 2020 | 29.30 | 29.68 | 29.26 | 29.36 | 203,439 | -0.13(-0.45%) |
Jul 27, 2020 | 30.10 | 30.10 | 29.31 | 29.50 | 363,956 | -0.68(-2.25%) |
Jul 24, 2020 | 30.27 | 30.69 | 30.11 | 30.18 | 179,862 | -0.10(-0.32%) |
Jul 23, 2020 | 29.60 | 30.47 | 29.60 | 30.27 | 375,174 | +0.59(+1.99%) |
Jul 22, 2020 | 29.66 | 29.85 | 29.32 | 29.68 | 243,106 | -0.21(-0.71%) |
Jul 21, 2020 | 28.91 | 29.96 | 28.90 | 29.89 | 327,671 | +1.33(+4.66%) |
Jul 20, 2020 | 28.76 | 28.93 | 28.52 | 28.56 | 138,649 | -0.41(-1.43%) |
Jul 17, 2020 | 29.81 | 29.81 | 28.96 | 28.98 | 188,022 | -0.73(-2.46%) |
Jul 16, 2020 | 29.31 | 30.29 | 29.08 | 29.71 | 627,556 | +0.04(+0.12%) |
Jul 15, 2020 | 29.13 | 29.80 | 28.95 | 29.67 | 558,042 | +1.39(+4.90%) |
Jul 14, 2020 | 28.61 | 28.85 | 27.97 | 28.29 | 649,784 | -0.51(-1.78%) |
Jul 13, 2020 | 28.87 | 29.23 | 28.10 | 28.80 | 369,433 | +0.39(+1.37%) |
Jul 10, 2020 | 27.03 | 28.44 | 27.03 | 28.41 | 229,163 | +1.29(+4.75%) |
Jul 09, 2020 | 28.12 | 28.12 | 26.94 | 27.12 | 284,333 | -1.04(-3.70%) |
Jul 08, 2020 | 28.09 | 28.49 | 27.65 | 28.16 | 294,974 | +0.05(+0.19%) |
Jul 07, 2020 | 28.80 | 28.80 | 28.01 | 28.11 | 145,856 | -1.02(-3.51%) |
Jul 06, 2020 | 29.44 | 29.96 | 28.89 | 29.13 | 178,715 | +0.38(+1.32%) |
Jul 02, 2020 | 29.57 | 30.00 | 28.67 | 28.76 | 312,350 | -0.09(-0.31%) |
Jul 01, 2020 | 29.97 | 29.97 | 28.79 | 28.84 | 149,381 | -1.00(-3.34%) |
Jun 30, 2020 | 28.96 | 30.04 | 28.96 | 29.84 | 317,439 | +0.67(+2.30%) |
Jun 29, 2020 | 28.82 | 29.49 | 28.66 | 29.17 | 149,560 | +0.74(+2.61%) |
Jun 26, 2020 | 29.58 | 29.58 | 28.36 | 28.43 | 454,926 | -1.84(-6.06%) |
Jun 25, 2020 | 29.15 | 30.34 | 29.11 | 30.26 | 709,510 | +0.94(+3.19%) |
Jun 24, 2020 | 30.44 | 30.44 | 29.24 | 29.33 | 254,538 | -1.61(-5.22%) |
Jun 23, 2020 | 31.56 | 31.92 | 30.93 | 30.94 | 454,189 | -0.09(-0.28%) |
Jun 22, 2020 | 30.85 | 31.35 | 30.55 | 31.03 | 240,441 | -0.11(-0.37%) |
Jun 19, 2020 | 32.22 | 32.22 | 30.57 | 31.15 | 410,838 | -0.35(-1.12%) |
Jun 18, 2020 | 30.99 | 32.05 | 30.91 | 31.50 | 166,148 | +0.08(+0.25%) |
Jun 17, 2020 | 32.35 | 32.43 | 31.37 | 31.42 | 270,971 | -0.87(-2.70%) |
Jun 16, 2020 | 33.00 | 33.00 | 31.56 | 32.29 | 450,788 | +0.94(+3.01%) |
Jun 15, 2020 | 29.43 | 31.52 | 29.31 | 31.35 | 364,810 | +0.54(+1.77%) |
Jun 12, 2020 | 31.29 | 31.29 | 29.83 | 30.81 | 285,470 | +1.09(+3.68%) |
Jun 11, 2020 | 30.47 | 31.14 | 29.65 | 29.71 | 382,349 | -2.98(-9.11%) |
Jun 10, 2020 | 34.72 | 34.72 | 32.64 | 32.69 | 224,536 | -2.27(-6.49%) |
Jun 09, 2020 | 34.85 | 35.40 | 34.39 | 34.95 | 237,515 | -0.95(-2.66%) |
Jun 08, 2020 | 35.80 | 36.14 | 35.16 | 35.91 | 263,965 | +1.13(+3.25%) |
Jun 05, 2020 | 35.50 | 36.07 | 34.56 | 34.78 | 263,994 | +1.74(+5.27%) |
Jun 04, 2020 | 31.83 | 33.05 | 31.41 | 33.04 | 472,339 | +1.17(+3.68%) |
Jun 03, 2020 | 31.00 | 32.14 | 30.94 | 31.86 | 694,958 | +1.65(+5.45%) |
Jun 02, 2020 | 30.66 | 30.91 | 29.93 | 30.22 | 217,699 | -0.07(-0.23%) |