Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.21 | 28.21 | 27.57 | 27.59 | 2,275,473 | -0.66(-2.35%) |
Aug 28, 2020 | 28.14 | 28.42 | 27.90 | 28.25 | 1,422,936 | +0.20(+0.71%) |
Aug 27, 2020 | 27.84 | 28.39 | 27.83 | 28.05 | 2,046,779 | +0.27(+0.98%) |
Aug 26, 2020 | 27.88 | 27.88 | 27.33 | 27.78 | 1,422,088 | -0.05(-0.16%) |
Aug 25, 2020 | 28.61 | 28.87 | 27.42 | 27.82 | 2,420,922 | -0.63(-2.21%) |
Aug 24, 2020 | 26.38 | 28.50 | 26.31 | 28.45 | 4,425,648 | +2.57(+9.91%) |
Aug 21, 2020 | 26.11 | 26.30 | 25.60 | 25.89 | 1,941,627 | -0.30(-1.15%) |
Aug 20, 2020 | 26.14 | 26.44 | 25.96 | 26.19 | 1,463,610 | -0.42(-1.57%) |
Aug 19, 2020 | 26.75 | 27.19 | 26.51 | 26.61 | 1,534,200 | +0.14(+0.52%) |
Aug 18, 2020 | 26.95 | 27.06 | 26.40 | 26.47 | 1,390,604 | -0.60(-2.22%) |
Aug 17, 2020 | 27.67 | 27.77 | 27.01 | 27.07 | 1,563,063 | -0.48(-1.75%) |
Aug 14, 2020 | 26.90 | 27.94 | 26.74 | 27.55 | 2,520,345 | +0.55(+2.02%) |
Aug 13, 2020 | 26.92 | 27.32 | 26.78 | 27.01 | 2,000,131 | -0.37(-1.36%) |
Aug 12, 2020 | 28.49 | 28.60 | 27.21 | 27.38 | 1,660,048 | -0.54(-1.94%) |
Aug 11, 2020 | 28.35 | 28.96 | 27.89 | 27.92 | 3,936,061 | +0.23(+0.82%) |
Aug 10, 2020 | 26.48 | 27.72 | 26.47 | 27.70 | 2,721,577 | +1.43(+5.43%) |
Aug 07, 2020 | 24.87 | 26.27 | 24.86 | 26.27 | 3,868,995 | -0.38(-1.42%) |
Aug 06, 2020 | 27.00 | 27.34 | 26.62 | 26.65 | 1,976,329 | -0.32(-1.17%) |
Aug 05, 2020 | 26.93 | 27.38 | 26.83 | 26.96 | 2,550,821 | +0.52(+1.95%) |
Aug 04, 2020 | 24.85 | 26.81 | 24.62 | 26.45 | 4,357,758 | +1.31(+5.21%) |
Aug 03, 2020 | 24.42 | 25.45 | 24.32 | 25.14 | 3,968,577 | +0.87(+3.57%) |
Jul 31, 2020 | 25.48 | 25.53 | 24.00 | 24.27 | 6,985,550 | -1.27(-4.95%) |
Jul 30, 2020 | 26.78 | 26.93 | 25.29 | 25.54 | 3,766,613 | -1.81(-6.61%) |
Jul 29, 2020 | 26.76 | 27.35 | 26.55 | 27.34 | 2,021,778 | +0.71(+2.68%) |
Jul 28, 2020 | 27.31 | 27.42 | 26.58 | 26.63 | 2,236,671 | -0.67(-2.45%) |
Jul 27, 2020 | 27.23 | 27.42 | 26.77 | 27.30 | 1,552,272 | +0.00(+0.00%) |
Jul 24, 2020 | 27.34 | 27.60 | 27.10 | 27.30 | 2,222,680 | +0.05(+0.20%) |
Jul 23, 2020 | 26.89 | 27.41 | 26.71 | 27.24 | 2,001,446 | +0.26(+0.97%) |
Jul 22, 2020 | 26.68 | 27.11 | 26.53 | 26.98 | 1,280,500 | +0.13(+0.47%) |
Jul 21, 2020 | 26.64 | 27.12 | 26.64 | 26.85 | 1,469,979 | +0.32(+1.19%) |
Jul 20, 2020 | 26.87 | 27.28 | 26.45 | 26.54 | 1,318,365 | -0.54(-2.00%) |
Jul 17, 2020 | 27.89 | 27.89 | 26.96 | 27.08 | 1,938,260 | -0.68(-2.44%) |
Jul 16, 2020 | 27.28 | 28.23 | 27.11 | 27.76 | 3,678,617 | +0.52(+1.89%) |
Jul 15, 2020 | 26.97 | 27.44 | 26.52 | 27.24 | 3,685,370 | +0.90(+3.43%) |
Jul 14, 2020 | 25.24 | 26.48 | 25.14 | 26.34 | 4,622,708 | +1.17(+4.67%) |
Jul 13, 2020 | 25.30 | 25.69 | 24.94 | 25.17 | 2,272,442 | +0.09(+0.36%) |
Jul 10, 2020 | 23.81 | 25.11 | 23.74 | 25.07 | 2,766,066 | +1.38(+5.84%) |
Jul 09, 2020 | 24.69 | 24.71 | 23.54 | 23.69 | 2,762,606 | -1.13(-4.55%) |
Jul 08, 2020 | 25.25 | 25.51 | 24.50 | 24.82 | 2,641,942 | -0.53(-2.10%) |
Jul 07, 2020 | 25.57 | 25.73 | 25.16 | 25.35 | 2,253,143 | -0.65(-2.50%) |
Jul 06, 2020 | 26.10 | 26.33 | 25.54 | 26.01 | 2,346,427 | +0.52(+2.06%) |
Jul 02, 2020 | 25.41 | 25.65 | 25.22 | 25.48 | 2,525,692 | +0.49(+1.95%) |
Jul 01, 2020 | 25.55 | 25.62 | 24.59 | 24.99 | 2,946,055 | -0.54(-2.12%) |
Jun 30, 2020 | 24.84 | 25.72 | 24.46 | 25.54 | 2,419,311 | +0.46(+1.84%) |
Jun 29, 2020 | 24.44 | 25.35 | 24.36 | 25.07 | 2,496,693 | +0.93(+3.85%) |
Jun 26, 2020 | 23.84 | 24.16 | 23.41 | 24.14 | 4,151,533 | +0.10(+0.41%) |
Jun 25, 2020 | 23.43 | 24.10 | 22.99 | 24.04 | 2,607,126 | +0.37(+1.56%) |
Jun 24, 2020 | 24.52 | 24.60 | 23.64 | 23.67 | 2,729,429 | -1.15(-4.62%) |
Jun 23, 2020 | 25.00 | 25.23 | 24.73 | 24.82 | 2,302,011 | +0.08(+0.33%) |
Jun 22, 2020 | 25.50 | 25.50 | 24.53 | 24.74 | 3,009,629 | -0.85(-3.32%) |
Jun 19, 2020 | 26.24 | 26.24 | 25.35 | 25.59 | 5,498,156 | -0.03(-0.11%) |
Jun 18, 2020 | 25.62 | 26.11 | 25.41 | 25.62 | 3,002,756 | -0.38(-1.46%) |
Jun 17, 2020 | 26.31 | 26.40 | 25.50 | 26.00 | 3,119,622 | -0.14(-0.55%) |
Jun 16, 2020 | 26.89 | 27.09 | 25.60 | 26.14 | 2,484,273 | +0.61(+2.37%) |
Jun 15, 2020 | 24.40 | 25.81 | 24.06 | 25.54 | 3,012,094 | +0.05(+0.18%) |
Jun 12, 2020 | 26.20 | 26.48 | 24.55 | 25.49 | 2,722,794 | +0.52(+2.06%) |
Jun 11, 2020 | 25.79 | 26.54 | 24.46 | 24.98 | 3,157,442 | -2.48(-9.02%) |
Jun 10, 2020 | 28.50 | 28.73 | 27.41 | 27.45 | 2,801,168 | -1.38(-4.79%) |
Jun 09, 2020 | 29.20 | 29.34 | 28.59 | 28.83 | 2,574,913 | -0.98(-3.30%) |
Jun 08, 2020 | 29.09 | 30.08 | 29.02 | 29.82 | 2,797,009 | +0.86(+2.96%) |
Jun 05, 2020 | 29.67 | 30.46 | 28.77 | 28.96 | 4,124,862 | +1.23(+4.43%) |
Jun 04, 2020 | 26.80 | 27.73 | 26.54 | 27.73 | 3,057,063 | +0.74(+2.75%) |
Jun 03, 2020 | 26.05 | 27.30 | 25.92 | 26.99 | 3,359,870 | +1.36(+5.32%) |
Jun 02, 2020 | 26.04 | 26.29 | 25.54 | 25.63 | 2,614,979 | -0.20(-0.77%) |