Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.38 | 28.38 | 27.74 | 27.76 | 2,261,740 | -0.67(-2.35%) |
Aug 28, 2020 | 28.31 | 28.59 | 28.07 | 28.42 | 1,414,349 | +0.20(+0.71%) |
Aug 27, 2020 | 28.01 | 28.56 | 28.00 | 28.22 | 2,034,427 | +0.27(+0.98%) |
Aug 26, 2020 | 28.05 | 28.05 | 27.50 | 27.95 | 1,413,505 | -0.05(-0.16%) |
Aug 25, 2020 | 28.78 | 29.05 | 27.58 | 27.99 | 2,406,312 | -0.63(-2.21%) |
Aug 24, 2020 | 26.54 | 28.67 | 26.47 | 28.62 | 4,398,939 | +2.58(+9.91%) |
Aug 21, 2020 | 26.26 | 26.46 | 25.76 | 26.04 | 1,929,910 | -0.30(-1.15%) |
Aug 20, 2020 | 26.30 | 26.60 | 26.12 | 26.35 | 1,454,778 | -0.42(-1.57%) |
Aug 19, 2020 | 26.91 | 27.35 | 26.67 | 26.77 | 1,524,941 | +0.14(+0.52%) |
Aug 18, 2020 | 27.11 | 27.22 | 26.56 | 26.63 | 1,382,212 | -0.60(-2.22%) |
Aug 17, 2020 | 27.84 | 27.94 | 27.17 | 27.23 | 1,553,630 | -0.48(-1.75%) |
Aug 14, 2020 | 27.06 | 28.11 | 26.90 | 27.72 | 2,505,135 | +0.55(+2.02%) |
Aug 13, 2020 | 27.09 | 27.48 | 26.94 | 27.17 | 1,988,060 | -0.38(-1.36%) |
Aug 12, 2020 | 28.66 | 28.77 | 27.37 | 27.55 | 1,650,029 | -0.55(-1.94%) |
Aug 11, 2020 | 28.52 | 29.14 | 28.06 | 28.09 | 3,912,308 | +0.23(+0.82%) |
Aug 10, 2020 | 26.65 | 27.89 | 26.63 | 27.86 | 2,705,152 | +1.44(+5.43%) |
Aug 07, 2020 | 25.02 | 26.43 | 25.01 | 26.43 | 3,845,646 | -0.38(-1.42%) |
Aug 06, 2020 | 27.16 | 27.51 | 26.78 | 26.81 | 1,964,402 | -0.32(-1.17%) |
Aug 05, 2020 | 27.09 | 27.55 | 26.99 | 27.13 | 2,535,427 | +0.52(+1.95%) |
Aug 04, 2020 | 25.00 | 26.97 | 24.77 | 26.61 | 4,331,459 | +1.32(+5.21%) |
Aug 03, 2020 | 24.57 | 25.60 | 24.46 | 25.29 | 3,944,628 | +0.87(+3.57%) |
Jul 31, 2020 | 25.64 | 25.68 | 24.15 | 24.42 | 6,943,394 | -1.27(-4.95%) |
Jul 30, 2020 | 26.95 | 27.09 | 25.45 | 25.69 | 3,743,882 | -1.82(-6.61%) |
Jul 29, 2020 | 26.93 | 27.52 | 26.71 | 27.51 | 2,009,576 | +0.72(+2.68%) |
Jul 28, 2020 | 27.47 | 27.59 | 26.75 | 26.79 | 2,223,173 | -0.67(-2.45%) |
Jul 27, 2020 | 27.40 | 27.59 | 26.94 | 27.46 | 1,542,905 | +0.00(+0.00%) |
Jul 24, 2020 | 27.51 | 27.77 | 27.26 | 27.46 | 2,209,266 | +0.05(+0.20%) |
Jul 23, 2020 | 27.05 | 27.58 | 26.87 | 27.41 | 1,989,368 | +0.26(+0.97%) |
Jul 22, 2020 | 26.85 | 27.27 | 26.69 | 27.15 | 1,272,772 | +0.13(+0.47%) |
Jul 21, 2020 | 26.80 | 27.28 | 26.80 | 27.02 | 1,461,108 | +0.32(+1.19%) |
Jul 20, 2020 | 27.04 | 27.45 | 26.61 | 26.70 | 1,310,409 | -0.55(-2.00%) |
Jul 17, 2020 | 28.06 | 28.06 | 27.13 | 27.25 | 1,926,563 | -0.68(-2.44%) |
Jul 16, 2020 | 27.45 | 28.40 | 27.27 | 27.93 | 3,656,417 | +0.52(+1.89%) |
Jul 15, 2020 | 27.14 | 27.61 | 26.68 | 27.41 | 3,663,130 | +0.91(+3.43%) |
Jul 14, 2020 | 25.39 | 26.64 | 25.29 | 26.50 | 4,594,810 | +1.18(+4.67%) |
Jul 13, 2020 | 25.45 | 25.85 | 25.09 | 25.32 | 2,258,728 | +0.09(+0.36%) |
Jul 10, 2020 | 23.95 | 25.26 | 23.88 | 25.23 | 2,749,373 | +1.39(+5.84%) |
Jul 09, 2020 | 24.84 | 24.86 | 23.68 | 23.84 | 2,745,934 | -1.14(-4.55%) |
Jul 08, 2020 | 25.40 | 25.66 | 24.65 | 24.97 | 2,625,999 | -0.54(-2.10%) |
Jul 07, 2020 | 25.73 | 25.88 | 25.31 | 25.51 | 2,239,545 | -0.65(-2.50%) |
Jul 06, 2020 | 26.26 | 26.49 | 25.70 | 26.16 | 2,332,267 | +0.53(+2.06%) |
Jul 02, 2020 | 25.56 | 25.81 | 25.37 | 25.64 | 2,510,450 | +0.49(+1.95%) |
Jul 01, 2020 | 25.71 | 25.77 | 24.74 | 25.15 | 2,928,276 | -0.55(-2.12%) |
Jun 30, 2020 | 24.99 | 25.88 | 24.61 | 25.69 | 2,404,711 | +0.46(+1.84%) |
Jun 29, 2020 | 24.59 | 25.51 | 24.51 | 25.23 | 2,481,626 | +0.94(+3.85%) |
Jun 26, 2020 | 23.98 | 24.31 | 23.55 | 24.29 | 4,126,480 | +0.10(+0.41%) |
Jun 25, 2020 | 23.57 | 24.25 | 23.13 | 24.19 | 2,591,392 | +0.37(+1.56%) |
Jun 24, 2020 | 24.67 | 24.75 | 23.78 | 23.82 | 2,712,957 | -1.15(-4.62%) |
Jun 23, 2020 | 25.15 | 25.38 | 24.88 | 24.97 | 2,288,119 | +0.08(+0.33%) |
Jun 22, 2020 | 25.65 | 25.65 | 24.68 | 24.89 | 2,991,466 | -0.85(-3.32%) |
Jun 19, 2020 | 26.40 | 26.40 | 25.50 | 25.75 | 5,464,976 | -0.03(-0.11%) |
Jun 18, 2020 | 25.77 | 26.27 | 25.56 | 25.77 | 2,984,635 | -0.38(-1.46%) |
Jun 17, 2020 | 26.47 | 26.56 | 25.65 | 26.15 | 3,100,795 | -0.15(-0.55%) |
Jun 16, 2020 | 27.05 | 27.25 | 25.75 | 26.30 | 2,469,281 | +0.61(+2.37%) |
Jun 15, 2020 | 24.55 | 25.96 | 24.21 | 25.69 | 2,993,917 | +0.05(+0.18%) |
Jun 12, 2020 | 26.35 | 26.65 | 24.70 | 25.65 | 2,706,362 | +0.52(+2.06%) |
Jun 11, 2020 | 25.95 | 26.70 | 24.61 | 25.13 | 3,138,387 | -2.49(-9.02%) |
Jun 10, 2020 | 28.67 | 28.90 | 27.57 | 27.62 | 2,784,263 | -1.39(-4.79%) |
Jun 09, 2020 | 29.37 | 29.52 | 28.77 | 29.01 | 2,559,374 | -0.99(-3.30%) |
Jun 08, 2020 | 29.26 | 30.26 | 29.20 | 30.00 | 2,780,129 | +0.86(+2.96%) |
Jun 05, 2020 | 29.85 | 30.65 | 28.95 | 29.14 | 4,099,969 | +1.24(+4.43%) |
Jun 04, 2020 | 26.96 | 27.90 | 26.70 | 27.90 | 3,038,614 | +0.75(+2.75%) |
Jun 03, 2020 | 26.21 | 27.46 | 26.08 | 27.15 | 3,339,594 | +1.37(+5.32%) |
Jun 02, 2020 | 26.20 | 26.45 | 25.70 | 25.78 | 2,599,198 | -0.20(-0.77%) |