Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.70 | 29.70 | 29.53 | 29.59 | 11,771 | -0.03(-0.10%) |
Aug 28, 2020 | 29.40 | 29.62 | 29.40 | 29.62 | 700 | +0.24(+0.82%) |
Aug 27, 2020 | 29.57 | 29.57 | 29.38 | 29.38 | 2,229 | +0.09(+0.32%) |
Aug 26, 2020 | 29.04 | 29.32 | 29.04 | 29.28 | 18,991 | +0.09(+0.30%) |
Aug 25, 2020 | 29.14 | 29.20 | 29.12 | 29.20 | 1,214 | +0.06(+0.20%) |
Aug 24, 2020 | 29.14 | 29.14 | 29.14 | 29.14 | 190 | +0.25(+0.87%) |
Aug 21, 2020 | 28.79 | 28.89 | 28.79 | 28.89 | 400 | +0.02(+0.06%) |
Aug 20, 2020 | 28.74 | 28.87 | 28.74 | 28.87 | 856 | +0.00(+0.01%) |
Aug 19, 2020 | 29.07 | 29.07 | 28.87 | 28.87 | 2,300 | -0.20(-0.70%) |
Aug 18, 2020 | 28.92 | 29.07 | 28.92 | 29.07 | 1,538 | +0.10(+0.36%) |
Aug 17, 2020 | 28.99 | 29.03 | 28.91 | 28.96 | 1,007 | +0.13(+0.44%) |
Aug 14, 2020 | 28.95 | 28.95 | 28.83 | 28.84 | 900 | -0.04(-0.15%) |
Aug 13, 2020 | 28.94 | 28.98 | 28.88 | 28.88 | 2,021 | -0.04(-0.15%) |
Aug 12, 2020 | 28.56 | 28.92 | 28.56 | 28.92 | 432 | +0.38(+1.32%) |
Aug 11, 2020 | 28.71 | 28.71 | 28.54 | 28.54 | 653 | -0.12(-0.44%) |
Aug 10, 2020 | 28.69 | 28.69 | 28.65 | 28.67 | 800 | +0.08(+0.27%) |
Aug 07, 2020 | 28.42 | 28.59 | 28.42 | 28.59 | 500 | +0.14(+0.49%) |
Aug 06, 2020 | 28.44 | 28.45 | 28.32 | 28.45 | 636 | +0.05(+0.19%) |
Aug 05, 2020 | 28.39 | 28.45 | 28.37 | 28.40 | 3,316 | +0.03(+0.11%) |
Aug 04, 2020 | 28.27 | 28.37 | 28.27 | 28.37 | 2,477 | +0.27(+0.95%) |
Aug 03, 2020 | 28.11 | 28.12 | 28.10 | 28.10 | 548 | -0.01(-0.05%) |
Jul 31, 2020 | 28.20 | 28.20 | 27.85 | 28.11 | 5,600 | -0.09(-0.30%) |
Jul 30, 2020 | 28.11 | 28.20 | 28.11 | 28.20 | 2,098 | -0.11(-0.38%) |
Jul 29, 2020 | 28.32 | 28.32 | 28.31 | 28.31 | 105 | +0.18(+0.65%) |
Jul 28, 2020 | 28.29 | 28.32 | 28.12 | 28.12 | 1,467 | -0.09(-0.31%) |
Jul 27, 2020 | 28.21 | 28.21 | 28.21 | 28.21 | 42 | +0.23(+0.81%) |
Jul 24, 2020 | 27.87 | 28.04 | 27.87 | 27.98 | 900 | -0.01(-0.02%) |
Jul 23, 2020 | 27.97 | 28.05 | 27.91 | 27.99 | 3,207 | +0.05(+0.18%) |
Jul 22, 2020 | 27.64 | 27.94 | 27.64 | 27.94 | 153 | +0.30(+1.07%) |
Jul 21, 2020 | 27.50 | 27.89 | 27.50 | 27.64 | 3,561 | +0.28(+1.01%) |
Jul 20, 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 272 | -0.24(-0.88%) |
Jul 17, 2020 | 27.51 | 27.61 | 27.50 | 27.61 | 7,800 | +0.19(+0.71%) |
Jul 16, 2020 | 27.39 | 27.42 | 27.34 | 27.41 | 2,424 | +0.04(+0.14%) |
Jul 15, 2020 | 27.37 | 27.37 | 27.37 | 27.37 | 515 | +0.08(+0.28%) |
Jul 14, 2020 | 27.15 | 27.30 | 27.12 | 27.30 | 4,333 | +0.47(+1.74%) |
Jul 13, 2020 | 27.01 | 27.16 | 26.83 | 26.83 | 4,138 | -0.09(-0.32%) |
Jul 10, 2020 | 26.72 | 26.92 | 26.72 | 26.92 | 300 | +0.50(+1.87%) |
Jul 09, 2020 | 26.42 | 26.42 | 26.42 | 26.42 | 122 | -0.37(-1.38%) |
Jul 08, 2020 | 26.69 | 26.79 | 26.69 | 26.79 | 350 | -0.03(-0.11%) |
Jul 07, 2020 | 26.68 | 26.90 | 26.68 | 26.82 | 1,845 | +0.02(+0.07%) |
Jul 06, 2020 | 26.68 | 26.80 | 26.68 | 26.80 | 369 | +0.23(+0.87%) |
Jul 02, 2020 | 26.59 | 26.85 | 26.57 | 26.57 | 2,200 | +0.08(+0.31%) |
Jul 01, 2020 | 26.65 | 26.65 | 26.49 | 26.49 | 552 | +0.01(+0.04%) |
Jun 30, 2020 | 26.32 | 26.48 | 26.27 | 26.48 | 3,680 | +0.32(+1.22%) |
Jun 29, 2020 | 26.04 | 26.20 | 26.04 | 26.16 | 4,188 | +0.43(+1.67%) |
Jun 26, 2020 | 26.18 | 26.19 | 25.73 | 25.73 | 1,900 | -0.58(-2.21%) |
Jun 25, 2020 | 26.09 | 26.31 | 26.09 | 26.31 | 1,120 | +0.15(+0.56%) |
Jun 24, 2020 | 26.34 | 26.35 | 26.17 | 26.17 | 1,267 | -0.48(-1.81%) |
Jun 23, 2020 | 26.72 | 26.92 | 26.65 | 26.65 | 1,208 | -0.03(-0.11%) |
Jun 22, 2020 | 26.80 | 26.80 | 26.60 | 26.68 | 1,132 | -0.12(-0.46%) |
Jun 19, 2020 | 27.24 | 27.24 | 26.80 | 26.80 | 1,600 | -0.19(-0.69%) |
Jun 18, 2020 | 26.69 | 26.99 | 26.69 | 26.99 | 2,920 | +0.11(+0.40%) |
Jun 17, 2020 | 27.06 | 27.06 | 26.88 | 26.88 | 521 | +0.02(+0.08%) |
Jun 16, 2020 | 27.01 | 27.08 | 26.85 | 26.85 | 1,084 | +0.36(+1.37%) |
Jun 15, 2020 | 26.25 | 26.49 | 26.25 | 26.49 | 472 | +0.18(+0.67%) |
Jun 12, 2020 | 26.48 | 26.48 | 26.05 | 26.31 | 1,300 | +0.19(+0.74%) |
Jun 11, 2020 | 26.66 | 26.66 | 26.12 | 26.12 | 2,696 | -1.31(-4.77%) |
Jun 10, 2020 | 27.58 | 27.59 | 27.42 | 27.43 | 890 | -0.17(-0.63%) |
Jun 09, 2020 | 27.63 | 27.65 | 27.60 | 27.60 | 2,978 | -0.28(-1.01%) |
Jun 08, 2020 | 27.60 | 27.88 | 27.60 | 27.88 | 1,143 | +0.39(+1.41%) |
Jun 05, 2020 | 27.25 | 27.49 | 27.25 | 27.49 | 1,300 | +0.52(+1.92%) |
Jun 04, 2020 | 27.07 | 27.07 | 26.98 | 26.98 | 1,029 | -0.17(-0.61%) |
Jun 03, 2020 | 27.18 | 27.21 | 27.12 | 27.14 | 847 | +0.20(+0.74%) |
Jun 02, 2020 | 26.91 | 26.94 | 26.91 | 26.94 | 189 | +0.01(+0.04%) |