Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.86 | 28.87 | 28.40 | 28.43 | 3,573,064 | -0.50(-1.73%) |
Aug 28, 2020 | 29.19 | 29.24 | 28.74 | 28.93 | 3,315,274 | +0.04(+0.12%) |
Aug 27, 2020 | 28.34 | 29.15 | 28.34 | 28.89 | 2,643,288 | +0.53(+1.85%) |
Aug 26, 2020 | 28.95 | 28.95 | 28.33 | 28.37 | 1,455,296 | -0.56(-1.94%) |
Aug 25, 2020 | 29.18 | 29.47 | 28.59 | 28.93 | 1,809,127 | +0.07(+0.25%) |
Aug 24, 2020 | 27.98 | 28.87 | 27.72 | 28.86 | 4,061,362 | +1.10(+3.95%) |
Aug 21, 2020 | 27.80 | 28.11 | 27.56 | 27.76 | 1,736,721 | -0.20(-0.70%) |
Aug 20, 2020 | 28.16 | 28.27 | 27.83 | 27.96 | 2,058,187 | -0.57(-2.00%) |
Aug 19, 2020 | 28.46 | 28.97 | 28.30 | 28.53 | 1,542,687 | +0.09(+0.31%) |
Aug 18, 2020 | 29.15 | 29.23 | 28.36 | 28.44 | 2,466,656 | -0.74(-2.54%) |
Aug 17, 2020 | 29.61 | 29.64 | 29.03 | 29.18 | 1,583,594 | -0.50(-1.68%) |
Aug 14, 2020 | 29.20 | 29.97 | 28.98 | 29.68 | 2,261,036 | +0.32(+1.09%) |
Aug 13, 2020 | 29.60 | 29.80 | 29.27 | 29.36 | 2,628,628 | -0.52(-1.73%) |
Aug 12, 2020 | 30.84 | 30.85 | 29.39 | 29.87 | 3,066,595 | -0.29(-0.98%) |
Aug 11, 2020 | 30.31 | 30.92 | 30.02 | 30.17 | 4,097,560 | +0.59(+1.99%) |
Aug 10, 2020 | 29.20 | 30.00 | 29.15 | 29.58 | 4,004,264 | +0.53(+1.81%) |
Aug 07, 2020 | 27.76 | 29.08 | 27.54 | 29.05 | 3,597,848 | +1.12(+4.02%) |
Aug 06, 2020 | 27.97 | 28.29 | 27.81 | 27.93 | 1,860,624 | -0.17(-0.60%) |
Aug 05, 2020 | 27.76 | 28.17 | 27.65 | 28.10 | 3,209,749 | +0.60(+2.17%) |
Aug 04, 2020 | 27.53 | 27.64 | 27.27 | 27.50 | 1,596,147 | -0.12(-0.45%) |
Aug 03, 2020 | 27.77 | 27.94 | 27.38 | 27.63 | 2,080,845 | -0.07(-0.26%) |
Jul 31, 2020 | 27.80 | 27.80 | 27.16 | 27.70 | 2,687,532 | -0.21(-0.74%) |
Jul 30, 2020 | 27.77 | 27.92 | 27.14 | 27.90 | 2,156,437 | -0.49(-1.73%) |
Jul 29, 2020 | 27.43 | 28.45 | 27.31 | 28.39 | 2,669,742 | +0.97(+3.54%) |
Jul 28, 2020 | 27.37 | 27.74 | 27.35 | 27.42 | 2,312,811 | -0.12(-0.45%) |
Jul 27, 2020 | 28.09 | 28.09 | 27.37 | 27.55 | 2,354,834 | -0.63(-2.25%) |
Jul 24, 2020 | 28.35 | 28.72 | 28.13 | 28.18 | 2,025,240 | -0.12(-0.44%) |
Jul 23, 2020 | 27.65 | 28.53 | 27.64 | 28.30 | 3,269,184 | +0.58(+2.09%) |
Jul 22, 2020 | 27.71 | 27.92 | 27.35 | 27.72 | 2,087,228 | -0.21(-0.77%) |
Jul 21, 2020 | 26.87 | 27.98 | 26.87 | 27.94 | 2,641,568 | +1.36(+5.10%) |
Jul 20, 2020 | 26.83 | 27.00 | 26.48 | 26.58 | 1,913,883 | -0.38(-1.42%) |
Jul 17, 2020 | 27.69 | 27.83 | 26.96 | 26.97 | 3,200,629 | -0.75(-2.70%) |
Jul 16, 2020 | 27.52 | 28.28 | 27.22 | 27.72 | 2,764,323 | -0.09(-0.32%) |
Jul 15, 2020 | 27.06 | 27.98 | 26.99 | 27.80 | 3,434,546 | +1.40(+5.30%) |
Jul 14, 2020 | 26.67 | 26.86 | 26.02 | 26.40 | 3,538,574 | -0.44(-1.63%) |
Jul 13, 2020 | 27.05 | 27.36 | 26.20 | 26.84 | 4,924,431 | +0.31(+1.18%) |
Jul 10, 2020 | 25.30 | 26.57 | 25.29 | 26.53 | 2,505,582 | +1.19(+4.71%) |
Jul 09, 2020 | 26.25 | 26.32 | 25.13 | 25.34 | 3,709,796 | -1.10(-4.15%) |
Jul 08, 2020 | 26.26 | 26.74 | 25.83 | 26.43 | 2,471,883 | +0.12(+0.44%) |
Jul 07, 2020 | 26.97 | 26.98 | 26.21 | 26.32 | 2,075,819 | -0.97(-3.56%) |
Jul 06, 2020 | 27.80 | 28.19 | 27.02 | 27.29 | 5,308,330 | +0.27(+0.99%) |
Jul 02, 2020 | 27.91 | 28.25 | 26.90 | 27.02 | 2,516,351 | -0.05(-0.20%) |
Jul 01, 2020 | 28.22 | 28.26 | 26.98 | 27.07 | 2,506,117 | -1.04(-3.71%) |
Jun 30, 2020 | 27.23 | 28.29 | 27.17 | 28.12 | 2,066,400 | +0.68(+2.47%) |
Jun 29, 2020 | 26.79 | 27.77 | 26.69 | 27.44 | 5,114,417 | +0.97(+3.67%) |
Jun 26, 2020 | 27.54 | 27.58 | 26.40 | 26.47 | 7,372,038 | -1.71(-6.07%) |
Jun 25, 2020 | 27.01 | 28.22 | 26.92 | 28.18 | 2,962,980 | +0.89(+3.27%) |
Jun 24, 2020 | 28.35 | 28.35 | 27.09 | 27.29 | 4,855,250 | -1.51(-5.23%) |
Jun 23, 2020 | 29.57 | 29.82 | 28.77 | 28.79 | 6,484,625 | -0.21(-0.74%) |
Jun 22, 2020 | 28.80 | 29.27 | 28.45 | 29.01 | 3,546,315 | -0.06(-0.22%) |
Jun 19, 2020 | 29.76 | 29.83 | 28.43 | 29.07 | 8,649,063 | -0.25(-0.84%) |
Jun 18, 2020 | 28.85 | 29.84 | 28.73 | 29.32 | 2,248,688 | +0.07(+0.24%) |
Jun 17, 2020 | 30.22 | 30.25 | 29.19 | 29.25 | 2,811,285 | -0.93(-3.08%) |
Jun 16, 2020 | 30.81 | 30.87 | 29.30 | 30.18 | 4,636,727 | +1.00(+3.42%) |
Jun 15, 2020 | 27.59 | 29.41 | 27.49 | 29.18 | 5,793,006 | +0.28(+0.98%) |
Jun 12, 2020 | 29.16 | 29.33 | 27.89 | 28.89 | 6,986,295 | +1.07(+3.84%) |
Jun 11, 2020 | 28.58 | 29.20 | 27.75 | 27.82 | 7,537,015 | -2.79(-9.12%) |
Jun 10, 2020 | 32.47 | 32.59 | 30.56 | 30.62 | 6,620,839 | -2.02(-6.18%) |
Jun 09, 2020 | 32.54 | 33.11 | 32.04 | 32.63 | 6,028,049 | -0.82(-2.46%) |
Jun 08, 2020 | 33.44 | 33.67 | 32.74 | 33.46 | 8,737,251 | +1.05(+3.25%) |
Jun 05, 2020 | 32.98 | 33.46 | 32.14 | 32.40 | 9,362,502 | +1.74(+5.68%) |
Jun 04, 2020 | 29.60 | 30.69 | 29.19 | 30.66 | 6,796,080 | +1.02(+3.43%) |
Jun 03, 2020 | 28.93 | 29.97 | 28.91 | 29.65 | 4,795,797 | +1.42(+5.04%) |
Jun 02, 2020 | 28.65 | 28.83 | 27.94 | 28.22 | 2,222,456 | +0.04(+0.16%) |