Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.50 | 30.78 | 30.44 | 30.78 | 28,384 | +0.27(+0.87%) |
Aug 28, 2020 | 30.66 | 30.66 | 30.42 | 30.51 | 15,219 | +0.11(+0.36%) |
Aug 27, 2020 | 30.55 | 30.55 | 30.21 | 30.40 | 10,778 | -0.04(-0.14%) |
Aug 26, 2020 | 30.09 | 30.47 | 30.09 | 30.44 | 13,071 | +0.39(+1.28%) |
Aug 25, 2020 | 29.94 | 30.08 | 29.75 | 30.06 | 9,543 | +0.12(+0.39%) |
Aug 24, 2020 | 30.45 | 30.52 | 29.84 | 29.94 | 15,531 | -0.22(-0.72%) |
Aug 21, 2020 | 30.15 | 30.23 | 30.05 | 30.16 | 26,503 | +0.07(+0.23%) |
Aug 20, 2020 | 29.75 | 30.16 | 29.70 | 30.09 | 13,561 | +0.21(+0.69%) |
Aug 19, 2020 | 30.06 | 30.14 | 29.88 | 29.88 | 8,377 | -0.04(-0.13%) |
Aug 18, 2020 | 29.90 | 30.09 | 29.78 | 29.92 | 48,175 | +0.09(+0.29%) |
Aug 17, 2020 | 29.58 | 29.84 | 29.51 | 29.84 | 20,301 | +0.47(+1.60%) |
Aug 14, 2020 | 29.47 | 29.64 | 29.31 | 29.37 | 10,456 | -0.18(-0.61%) |
Aug 13, 2020 | 29.29 | 29.67 | 29.29 | 29.55 | 10,589 | +0.29(+0.99%) |
Aug 12, 2020 | 29.14 | 29.39 | 29.07 | 29.26 | 22,724 | +0.32(+1.12%) |
Aug 11, 2020 | 29.50 | 29.50 | 28.93 | 28.93 | 11,731 | -0.57(-1.95%) |
Aug 10, 2020 | 29.71 | 29.71 | 29.27 | 29.51 | 43,586 | -0.21(-0.71%) |
Aug 07, 2020 | 29.74 | 29.94 | 29.44 | 29.72 | 12,216 | -0.16(-0.53%) |
Aug 06, 2020 | 29.85 | 29.99 | 29.75 | 29.88 | 21,799 | -0.01(-0.05%) |
Aug 05, 2020 | 30.05 | 30.10 | 29.85 | 29.89 | 14,852 | -0.15(-0.51%) |
Aug 04, 2020 | 29.77 | 30.05 | 29.75 | 30.05 | 17,640 | +0.33(+1.10%) |
Aug 03, 2020 | 29.40 | 29.84 | 29.40 | 29.72 | 20,823 | +0.34(+1.15%) |
Jul 31, 2020 | 29.39 | 29.40 | 29.00 | 29.38 | 10,767 | +0.21(+0.73%) |
Jul 30, 2020 | 28.82 | 29.26 | 28.79 | 29.17 | 13,272 | +0.08(+0.28%) |
Jul 29, 2020 | 28.83 | 29.17 | 28.83 | 29.09 | 7,007 | +0.35(+1.23%) |
Jul 28, 2020 | 28.82 | 28.98 | 28.74 | 28.74 | 12,778 | -0.24(-0.83%) |
Jul 27, 2020 | 28.67 | 28.98 | 28.63 | 28.98 | 13,956 | +0.41(+1.42%) |
Jul 24, 2020 | 28.57 | 28.61 | 28.36 | 28.57 | 8,903 | -0.23(-0.80%) |
Jul 23, 2020 | 29.17 | 29.40 | 28.79 | 28.80 | 19,101 | -0.40(-1.37%) |
Jul 22, 2020 | 29.13 | 29.22 | 29.02 | 29.20 | 12,043 | +0.20(+0.68%) |
Jul 21, 2020 | 29.04 | 29.16 | 29.00 | 29.01 | 25,336 | -0.14(-0.46%) |
Jul 20, 2020 | 28.69 | 29.15 | 28.61 | 29.14 | 20,032 | +0.45(+1.58%) |
Jul 17, 2020 | 28.49 | 28.71 | 28.33 | 28.69 | 9,524 | +0.40(+1.40%) |
Jul 16, 2020 | 28.13 | 28.41 | 28.13 | 28.29 | 13,157 | -0.11(-0.37%) |
Jul 15, 2020 | 28.31 | 28.62 | 28.31 | 28.40 | 13,359 | +0.23(+0.82%) |
Jul 14, 2020 | 27.66 | 28.18 | 27.53 | 28.17 | 14,081 | +0.34(+1.21%) |
Jul 13, 2020 | 28.47 | 28.85 | 27.83 | 27.83 | 26,483 | -0.53(-1.87%) |
Jul 10, 2020 | 28.29 | 28.38 | 28.13 | 28.36 | 10,663 | +0.12(+0.41%) |
Jul 09, 2020 | 28.22 | 28.34 | 27.84 | 28.24 | 23,955 | +0.09(+0.34%) |
Jul 08, 2020 | 28.07 | 28.17 | 27.92 | 28.15 | 13,711 | +0.15(+0.52%) |
Jul 07, 2020 | 27.96 | 28.23 | 27.91 | 28.00 | 17,467 | +0.16(+0.59%) |
Jul 06, 2020 | 27.85 | 28.05 | 27.81 | 27.84 | 28,027 | +0.33(+1.19%) |
Jul 02, 2020 | 27.73 | 27.86 | 27.49 | 27.51 | 32,715 | -0.06(-0.21%) |
Jul 01, 2020 | 27.28 | 27.58 | 27.19 | 27.57 | 32,297 | +0.37(+1.35%) |
Jun 30, 2020 | 26.90 | 27.26 | 26.82 | 27.20 | 7,352 | +0.50(+1.88%) |
Jun 29, 2020 | 26.59 | 26.72 | 26.31 | 26.70 | 13,349 | +0.13(+0.51%) |
Jun 26, 2020 | 26.86 | 26.92 | 26.56 | 26.56 | 16,150 | -0.39(-1.43%) |
Jun 25, 2020 | 26.64 | 27.01 | 26.58 | 26.95 | 11,534 | +0.27(+1.01%) |
Jun 24, 2020 | 27.05 | 27.14 | 26.56 | 26.68 | 13,077 | -0.49(-1.81%) |
Jun 23, 2020 | 27.21 | 27.46 | 27.15 | 27.17 | 21,693 | +0.03(+0.11%) |
Jun 22, 2020 | 26.77 | 27.24 | 26.77 | 27.14 | 25,148 | +0.27(+1.01%) |
Jun 19, 2020 | 27.08 | 27.17 | 26.80 | 26.87 | 24,743 | -0.03(-0.11%) |
Jun 18, 2020 | 26.67 | 26.90 | 26.56 | 26.90 | 26,293 | +0.14(+0.54%) |
Jun 17, 2020 | 26.86 | 27.03 | 26.70 | 26.76 | 17,033 | +0.00(+0.00%) |
Jun 16, 2020 | 27.00 | 27.00 | 26.62 | 26.75 | 57,369 | +0.32(+1.20%) |
Jun 15, 2020 | 25.55 | 26.44 | 25.55 | 26.44 | 26,419 | +0.56(+2.16%) |
Jun 12, 2020 | 26.25 | 26.40 | 25.55 | 25.88 | 25,006 | +0.02(+0.09%) |
Jun 11, 2020 | 26.37 | 26.70 | 25.78 | 25.85 | 27,820 | -1.17(-4.33%) |
Jun 10, 2020 | 27.04 | 27.26 | 26.96 | 27.02 | 14,879 | +0.13(+0.47%) |
Jun 09, 2020 | 26.82 | 27.12 | 26.82 | 26.90 | 25,447 | -0.06(-0.21%) |
Jun 08, 2020 | 26.60 | 26.96 | 26.56 | 26.96 | 31,362 | +0.39(+1.49%) |
Jun 05, 2020 | 26.66 | 26.71 | 26.37 | 26.56 | 23,865 | +0.28(+1.07%) |
Jun 04, 2020 | 26.52 | 26.72 | 26.22 | 26.28 | 13,720 | -0.40(-1.48%) |
Jun 03, 2020 | 26.71 | 26.74 | 26.60 | 26.68 | 18,343 | +0.04(+0.14%) |
Jun 02, 2020 | 26.71 | 26.71 | 26.33 | 26.64 | 12,791 | +0.03(+0.11%) |