Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.93 | 27.93 | 27.13 | 27.16 | 942,132 | -0.78(-2.78%) |
Aug 28, 2020 | 27.31 | 28.06 | 27.16 | 27.93 | 636,651 | +0.71(+2.62%) |
Aug 27, 2020 | 27.15 | 27.44 | 26.73 | 27.22 | 720,107 | +0.21(+0.78%) |
Aug 26, 2020 | 27.13 | 27.16 | 26.70 | 27.01 | 635,620 | -0.26(-0.94%) |
Aug 25, 2020 | 27.91 | 28.08 | 27.17 | 27.27 | 650,150 | -0.29(-1.06%) |
Aug 24, 2020 | 27.00 | 27.62 | 26.63 | 27.56 | 787,559 | +0.82(+3.08%) |
Aug 21, 2020 | 27.00 | 27.22 | 26.57 | 26.73 | 632,825 | -0.28(-1.05%) |
Aug 20, 2020 | 27.44 | 27.61 | 26.98 | 27.02 | 680,958 | -0.72(-2.61%) |
Aug 19, 2020 | 27.61 | 28.07 | 27.38 | 27.74 | 743,952 | +0.04(+0.13%) |
Aug 18, 2020 | 28.43 | 28.67 | 27.68 | 27.70 | 685,210 | -0.92(-3.23%) |
Aug 17, 2020 | 29.23 | 29.34 | 28.63 | 28.63 | 864,308 | -0.63(-2.16%) |
Aug 14, 2020 | 28.74 | 29.45 | 28.56 | 29.26 | 1,509,273 | +0.16(+0.53%) |
Aug 13, 2020 | 29.22 | 29.51 | 28.94 | 29.10 | 1,328,658 | -0.48(-1.64%) |
Aug 12, 2020 | 29.42 | 29.71 | 28.71 | 29.59 | 1,525,107 | +0.62(+2.15%) |
Aug 11, 2020 | 28.83 | 29.77 | 28.82 | 28.97 | 1,204,992 | +0.67(+2.36%) |
Aug 10, 2020 | 27.60 | 28.46 | 27.44 | 28.30 | 1,034,162 | +0.89(+3.24%) |
Aug 07, 2020 | 26.09 | 27.45 | 26.04 | 27.41 | 1,343,689 | +1.22(+4.65%) |
Aug 06, 2020 | 26.31 | 26.50 | 25.96 | 26.19 | 895,424 | -0.31(-1.17%) |
Aug 05, 2020 | 26.37 | 26.84 | 26.24 | 26.51 | 698,710 | +0.64(+2.48%) |
Aug 04, 2020 | 25.80 | 26.18 | 25.66 | 25.87 | 1,011,468 | +0.13(+0.50%) |
Aug 03, 2020 | 25.65 | 26.37 | 25.33 | 25.74 | 1,385,901 | +0.24(+0.93%) |
Jul 31, 2020 | 27.24 | 27.51 | 24.80 | 25.50 | 3,394,744 | -1.89(-6.91%) |
Jul 30, 2020 | 27.25 | 27.54 | 26.63 | 27.39 | 1,118,715 | -0.47(-1.67%) |
Jul 29, 2020 | 27.20 | 28.05 | 27.10 | 27.86 | 753,270 | +0.82(+3.05%) |
Jul 28, 2020 | 27.89 | 28.05 | 26.98 | 27.04 | 933,874 | -1.05(-3.75%) |
Jul 27, 2020 | 27.66 | 28.16 | 27.31 | 28.09 | 622,547 | +0.35(+1.25%) |
Jul 24, 2020 | 28.01 | 28.19 | 27.53 | 27.74 | 680,697 | -0.12(-0.43%) |
Jul 23, 2020 | 27.68 | 28.31 | 27.44 | 27.86 | 992,568 | +0.17(+0.63%) |
Jul 22, 2020 | 27.31 | 27.84 | 27.21 | 27.69 | 783,419 | +0.15(+0.53%) |
Jul 21, 2020 | 26.74 | 27.81 | 26.74 | 27.54 | 1,030,993 | +1.09(+4.12%) |
Jul 20, 2020 | 26.75 | 27.18 | 26.22 | 26.45 | 918,769 | -0.53(-1.97%) |
Jul 17, 2020 | 27.47 | 27.92 | 26.95 | 26.98 | 792,507 | -0.42(-1.54%) |
Jul 16, 2020 | 27.92 | 28.24 | 27.16 | 27.40 | 721,097 | -0.66(-2.35%) |
Jul 15, 2020 | 27.53 | 28.26 | 26.98 | 28.06 | 1,093,783 | +1.45(+5.43%) |
Jul 14, 2020 | 25.79 | 26.76 | 25.44 | 26.62 | 2,690,311 | +0.70(+2.72%) |
Jul 13, 2020 | 25.76 | 26.42 | 25.32 | 25.91 | 917,207 | +0.47(+1.83%) |
Jul 10, 2020 | 25.01 | 25.51 | 24.99 | 25.44 | 496,533 | +0.47(+1.87%) |
Jul 09, 2020 | 25.25 | 25.48 | 24.41 | 24.98 | 972,318 | -0.25(-0.98%) |
Jul 08, 2020 | 25.69 | 25.71 | 24.96 | 25.23 | 1,191,014 | -0.48(-1.89%) |
Jul 07, 2020 | 26.27 | 26.45 | 25.58 | 25.71 | 819,741 | -0.90(-3.37%) |
Jul 06, 2020 | 26.11 | 26.98 | 26.10 | 26.61 | 1,165,823 | +0.68(+2.61%) |
Jul 02, 2020 | 25.93 | 27.00 | 25.64 | 25.93 | 1,026,729 | +0.65(+2.57%) |
Jul 01, 2020 | 26.25 | 26.53 | 25.23 | 25.28 | 1,103,160 | -0.81(-3.12%) |
Jun 30, 2020 | 25.44 | 26.39 | 25.44 | 26.09 | 1,683,997 | +0.27(+1.03%) |
Jun 29, 2020 | 25.12 | 25.96 | 24.94 | 25.83 | 853,549 | +1.12(+4.52%) |
Jun 26, 2020 | 24.69 | 24.76 | 24.07 | 24.71 | 1,858,584 | -0.19(-0.77%) |
Jun 25, 2020 | 23.50 | 24.90 | 23.36 | 24.90 | 1,523,738 | +1.30(+5.50%) |
Jun 24, 2020 | 25.12 | 25.18 | 23.60 | 23.61 | 1,509,933 | -2.05(-7.99%) |
Jun 23, 2020 | 25.75 | 25.96 | 25.27 | 25.66 | 1,334,117 | +0.35(+1.37%) |
Jun 22, 2020 | 25.31 | 25.41 | 24.47 | 25.31 | 1,070,746 | -0.05(-0.22%) |
Jun 19, 2020 | 26.15 | 26.15 | 25.02 | 25.36 | 1,993,565 | -0.14(-0.54%) |
Jun 18, 2020 | 25.33 | 26.02 | 25.05 | 25.50 | 863,561 | -0.22(-0.85%) |
Jun 17, 2020 | 26.93 | 27.17 | 25.68 | 25.72 | 932,143 | -1.25(-4.65%) |
Jun 16, 2020 | 27.43 | 27.89 | 26.28 | 26.97 | 1,558,532 | +1.23(+4.76%) |
Jun 15, 2020 | 24.18 | 25.84 | 23.82 | 25.75 | 1,659,076 | +0.31(+1.21%) |
Jun 12, 2020 | 26.00 | 26.14 | 24.39 | 25.44 | 1,331,454 | +0.91(+3.70%) |
Jun 11, 2020 | 25.16 | 25.76 | 24.39 | 24.53 | 1,471,393 | -2.84(-10.39%) |
Jun 10, 2020 | 28.65 | 28.68 | 27.15 | 27.37 | 1,313,091 | -1.55(-5.37%) |
Jun 09, 2020 | 29.48 | 29.64 | 28.71 | 28.93 | 1,388,537 | -1.63(-5.32%) |
Jun 08, 2020 | 30.03 | 30.71 | 29.70 | 30.55 | 2,486,081 | +1.85(+6.46%) |
Jun 05, 2020 | 28.66 | 29.96 | 28.50 | 28.70 | 2,226,025 | +1.80(+6.69%) |
Jun 04, 2020 | 26.16 | 26.93 | 25.82 | 26.90 | 1,977,497 | +0.47(+1.79%) |
Jun 03, 2020 | 25.35 | 26.65 | 25.35 | 26.43 | 1,395,165 | +1.75(+7.11%) |
Jun 02, 2020 | 25.17 | 25.44 | 24.57 | 24.67 | 2,821,092 | +0.11(+0.44%) |