Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.54 | 29.54 | 29.19 | 29.19 | 1,183,382 | -0.36(-1.22%) |
Aug 28, 2020 | 29.41 | 29.55 | 29.18 | 29.55 | 754,528 | +0.21(+0.70%) |
Aug 27, 2020 | 29.18 | 29.49 | 29.16 | 29.34 | 1,438,336 | +0.26(+0.88%) |
Aug 26, 2020 | 29.28 | 29.28 | 28.97 | 29.09 | 915,024 | -0.21(-0.70%) |
Aug 25, 2020 | 29.65 | 29.67 | 29.19 | 29.29 | 1,152,751 | -0.27(-0.93%) |
Aug 24, 2020 | 29.09 | 29.57 | 28.93 | 29.57 | 1,447,988 | +0.64(+2.22%) |
Aug 21, 2020 | 28.93 | 29.01 | 28.80 | 28.92 | 965,453 | -0.05(-0.18%) |
Aug 20, 2020 | 29.05 | 29.22 | 28.97 | 28.97 | 1,143,485 | -0.26(-0.90%) |
Aug 19, 2020 | 29.42 | 29.58 | 29.19 | 29.24 | 1,234,184 | -0.10(-0.35%) |
Aug 18, 2020 | 29.53 | 29.55 | 29.32 | 29.34 | 878,235 | -0.19(-0.64%) |
Aug 17, 2020 | 29.66 | 29.66 | 29.44 | 29.53 | 874,973 | -0.13(-0.43%) |
Aug 14, 2020 | 29.46 | 29.77 | 29.36 | 29.66 | 855,042 | +0.10(+0.35%) |
Aug 13, 2020 | 29.75 | 29.83 | 29.46 | 29.55 | 1,513,015 | -0.34(-1.14%) |
Aug 12, 2020 | 30.11 | 30.16 | 29.77 | 29.90 | 1,069,887 | +0.05(+0.17%) |
Aug 11, 2020 | 30.25 | 30.52 | 29.76 | 29.84 | 1,981,094 | -0.06(-0.20%) |
Aug 10, 2020 | 29.44 | 29.94 | 29.43 | 29.90 | 1,647,729 | +0.54(+1.83%) |
Aug 07, 2020 | 28.90 | 29.37 | 28.78 | 29.37 | 1,352,478 | +0.35(+1.21%) |
Aug 06, 2020 | 28.84 | 29.12 | 28.77 | 29.02 | 1,391,493 | +0.15(+0.50%) |
Aug 05, 2020 | 29.07 | 29.19 | 28.80 | 28.87 | 953,332 | -0.06(-0.21%) |
Aug 04, 2020 | 28.56 | 28.96 | 28.54 | 28.93 | 1,077,919 | +0.29(+1.01%) |
Aug 03, 2020 | 28.75 | 28.75 | 28.42 | 28.64 | 1,206,530 | -0.03(-0.09%) |
Jul 31, 2020 | 28.72 | 28.74 | 28.33 | 28.67 | 1,094,618 | -0.17(-0.59%) |
Jul 30, 2020 | 28.85 | 28.91 | 28.59 | 28.84 | 999,087 | -0.30(-1.02%) |
Jul 29, 2020 | 28.85 | 29.16 | 28.63 | 29.14 | 874,803 | +0.36(+1.25%) |
Jul 28, 2020 | 28.48 | 28.91 | 28.47 | 28.78 | 1,353,537 | +0.20(+0.72%) |
Jul 27, 2020 | 28.62 | 28.62 | 28.31 | 28.57 | 971,376 | -0.04(-0.15%) |
Jul 24, 2020 | 28.86 | 29.06 | 28.54 | 28.62 | 1,235,855 | -0.24(-0.83%) |
Jul 23, 2020 | 28.81 | 29.01 | 28.68 | 28.85 | 1,438,109 | +0.01(+0.03%) |
Jul 22, 2020 | 28.51 | 28.85 | 28.36 | 28.85 | 962,311 | +0.20(+0.71%) |
Jul 21, 2020 | 28.32 | 28.78 | 28.32 | 28.64 | 2,159,042 | +0.55(+1.94%) |
Jul 20, 2020 | 28.56 | 28.58 | 28.09 | 28.09 | 1,199,750 | -0.58(-2.02%) |
Jul 17, 2020 | 28.71 | 28.84 | 28.54 | 28.68 | 746,892 | +0.06(+0.21%) |
Jul 16, 2020 | 28.51 | 28.85 | 28.43 | 28.62 | 755,407 | -0.02(-0.06%) |
Jul 15, 2020 | 28.53 | 28.73 | 28.37 | 28.63 | 1,532,357 | +0.54(+1.90%) |
Jul 14, 2020 | 27.72 | 28.14 | 27.59 | 28.10 | 1,574,493 | +0.34(+1.22%) |
Jul 13, 2020 | 27.89 | 28.11 | 27.63 | 27.76 | 1,298,676 | -0.01(-0.03%) |
Jul 10, 2020 | 27.00 | 27.77 | 27.00 | 27.77 | 1,250,667 | +0.78(+2.90%) |
Jul 09, 2020 | 27.62 | 27.62 | 26.80 | 26.98 | 1,271,199 | -0.66(-2.40%) |
Jul 08, 2020 | 27.69 | 27.81 | 27.42 | 27.65 | 1,263,394 | -0.02(-0.06%) |
Jul 07, 2020 | 27.83 | 27.89 | 27.63 | 27.66 | 1,230,998 | -0.45(-1.60%) |
Jul 06, 2020 | 28.44 | 28.61 | 27.96 | 28.11 | 879,570 | +0.07(+0.24%) |
Jul 02, 2020 | 28.38 | 28.59 | 28.00 | 28.05 | 774,206 | +0.07(+0.24%) |
Jul 01, 2020 | 28.07 | 28.38 | 27.93 | 27.98 | 1,157,891 | +0.02(+0.06%) |
Jun 30, 2020 | 27.65 | 28.08 | 27.54 | 27.96 | 1,173,917 | +0.25(+0.92%) |
Jun 29, 2020 | 27.27 | 27.71 | 27.10 | 27.71 | 1,131,785 | +0.70(+2.58%) |
Jun 26, 2020 | 27.53 | 27.55 | 26.91 | 27.01 | 1,366,751 | -0.70(-2.51%) |
Jun 25, 2020 | 27.41 | 27.72 | 27.27 | 27.71 | 1,053,474 | +0.18(+0.65%) |
Jun 24, 2020 | 28.06 | 28.06 | 27.21 | 27.53 | 2,681,679 | -0.84(-2.96%) |
Jun 23, 2020 | 28.68 | 28.76 | 28.34 | 28.37 | 1,251,627 | +0.02(+0.06%) |
Jun 22, 2020 | 28.41 | 28.46 | 28.08 | 28.35 | 954,935 | -0.08(-0.29%) |
Jun 19, 2020 | 29.44 | 29.44 | 28.42 | 28.44 | 1,473,870 | -0.59(-2.04%) |
Jun 18, 2020 | 28.76 | 29.17 | 28.66 | 29.03 | 1,054,035 | +0.02(+0.06%) |
Jun 17, 2020 | 29.64 | 29.68 | 29.00 | 29.01 | 1,708,016 | -0.58(-1.97%) |
Jun 16, 2020 | 30.06 | 30.15 | 29.06 | 29.59 | 2,410,400 | +0.50(+1.71%) |
Jun 15, 2020 | 27.89 | 29.26 | 27.75 | 29.09 | 1,338,935 | +0.40(+1.38%) |
Jun 12, 2020 | 29.00 | 29.04 | 28.10 | 28.70 | 2,237,653 | +0.62(+2.20%) |
Jun 11, 2020 | 28.82 | 29.15 | 27.97 | 28.08 | 2,290,535 | -2.09(-6.92%) |
Jun 10, 2020 | 30.96 | 30.96 | 30.14 | 30.17 | 1,201,311 | -0.85(-2.75%) |
Jun 09, 2020 | 31.27 | 31.27 | 30.81 | 31.02 | 1,574,096 | -0.86(-2.71%) |
Jun 08, 2020 | 31.36 | 31.88 | 31.31 | 31.88 | 1,169,488 | +0.96(+3.09%) |
Jun 05, 2020 | 30.98 | 31.39 | 30.82 | 30.93 | 1,488,536 | +0.96(+3.22%) |
Jun 04, 2020 | 29.55 | 29.97 | 29.32 | 29.97 | 863,092 | +0.29(+0.97%) |
Jun 03, 2020 | 29.18 | 29.82 | 29.18 | 29.68 | 1,176,907 | +0.88(+3.05%) |
Jun 02, 2020 | 28.66 | 28.83 | 28.60 | 28.80 | 960,427 | +0.28(+0.98%) |