Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.55 | 29.55 | 28.93 | 29.03 | 3,494,328 | -0.53(-1.79%) |
Aug 28, 2020 | 29.37 | 29.70 | 29.27 | 29.56 | 2,114,125 | +0.26(+0.90%) |
Aug 27, 2020 | 28.97 | 29.51 | 28.96 | 29.29 | 2,192,446 | +0.34(+1.19%) |
Aug 26, 2020 | 28.89 | 29.01 | 28.63 | 28.95 | 1,936,134 | -0.03(-0.11%) |
Aug 25, 2020 | 29.97 | 30.04 | 28.97 | 28.98 | 2,400,888 | -0.85(-2.84%) |
Aug 24, 2020 | 28.62 | 29.95 | 28.58 | 29.83 | 3,772,240 | +1.67(+5.94%) |
Aug 21, 2020 | 28.25 | 28.47 | 27.86 | 28.16 | 3,301,314 | -0.40(-1.40%) |
Aug 20, 2020 | 28.61 | 28.84 | 28.39 | 28.56 | 2,006,647 | -0.42(-1.44%) |
Aug 19, 2020 | 29.09 | 29.50 | 28.89 | 28.97 | 1,994,424 | -0.03(-0.11%) |
Aug 18, 2020 | 29.20 | 29.42 | 28.96 | 29.01 | 2,186,411 | -0.31(-1.06%) |
Aug 17, 2020 | 29.85 | 29.85 | 29.23 | 29.32 | 2,286,811 | -0.51(-1.72%) |
Aug 14, 2020 | 28.97 | 29.91 | 28.89 | 29.83 | 3,787,334 | +0.62(+2.14%) |
Aug 13, 2020 | 28.75 | 29.36 | 28.67 | 29.21 | 3,442,304 | +0.23(+0.78%) |
Aug 12, 2020 | 29.47 | 29.56 | 28.76 | 28.98 | 3,456,133 | -0.24(-0.81%) |
Aug 11, 2020 | 29.44 | 30.25 | 29.12 | 29.22 | 4,452,273 | +0.56(+1.96%) |
Aug 10, 2020 | 28.15 | 28.68 | 28.04 | 28.66 | 3,373,257 | +0.65(+2.31%) |
Aug 07, 2020 | 26.97 | 28.03 | 26.77 | 28.01 | 5,671,766 | +0.17(+0.62%) |
Aug 06, 2020 | 28.02 | 28.30 | 27.83 | 27.84 | 3,394,152 | -0.24(-0.87%) |
Aug 05, 2020 | 28.12 | 28.48 | 28.06 | 28.08 | 3,601,852 | +0.24(+0.85%) |
Aug 04, 2020 | 27.80 | 28.14 | 27.60 | 27.84 | 4,163,574 | -0.13(-0.45%) |
Aug 03, 2020 | 27.80 | 28.15 | 27.51 | 27.97 | 4,808,022 | +0.51(+1.87%) |
Jul 31, 2020 | 27.86 | 28.04 | 27.11 | 27.46 | 5,129,069 | -0.77(-2.71%) |
Jul 30, 2020 | 29.41 | 29.71 | 27.92 | 28.22 | 4,626,425 | -0.78(-2.69%) |
Jul 29, 2020 | 28.70 | 29.17 | 28.49 | 29.00 | 3,971,893 | +0.46(+1.60%) |
Jul 28, 2020 | 28.99 | 29.07 | 28.42 | 28.55 | 3,231,605 | -0.54(-1.85%) |
Jul 27, 2020 | 28.62 | 29.14 | 28.35 | 29.08 | 2,784,670 | +0.42(+1.46%) |
Jul 24, 2020 | 29.04 | 29.16 | 28.56 | 28.66 | 1,736,045 | -0.24(-0.85%) |
Jul 23, 2020 | 28.84 | 29.11 | 28.66 | 28.91 | 2,024,520 | -0.02(-0.05%) |
Jul 22, 2020 | 28.80 | 29.07 | 28.55 | 28.92 | 2,155,102 | +0.03(+0.11%) |
Jul 21, 2020 | 28.61 | 29.26 | 28.61 | 28.89 | 1,922,964 | +0.21(+0.72%) |
Jul 20, 2020 | 28.92 | 29.07 | 28.51 | 28.69 | 2,662,520 | -0.45(-1.54%) |
Jul 17, 2020 | 29.63 | 29.63 | 29.03 | 29.14 | 3,055,217 | -0.37(-1.26%) |
Jul 16, 2020 | 28.65 | 29.73 | 28.50 | 29.51 | 4,449,959 | +0.85(+2.97%) |
Jul 15, 2020 | 28.87 | 29.03 | 28.28 | 28.66 | 3,443,218 | +0.67(+2.40%) |
Jul 14, 2020 | 27.39 | 28.14 | 27.20 | 27.99 | 4,255,795 | +0.64(+2.34%) |
Jul 13, 2020 | 27.31 | 27.76 | 27.03 | 27.35 | 3,346,040 | +0.09(+0.32%) |
Jul 10, 2020 | 26.23 | 27.30 | 26.23 | 27.26 | 2,502,637 | +1.13(+4.32%) |
Jul 09, 2020 | 26.84 | 26.94 | 26.00 | 26.13 | 3,504,830 | -0.81(-3.02%) |
Jul 08, 2020 | 27.70 | 27.76 | 26.69 | 26.94 | 3,826,527 | -0.87(-3.12%) |
Jul 07, 2020 | 28.01 | 28.07 | 27.59 | 27.81 | 4,117,458 | -0.55(-1.95%) |
Jul 06, 2020 | 28.59 | 28.79 | 28.02 | 28.36 | 3,328,421 | +0.47(+1.67%) |
Jul 02, 2020 | 27.83 | 28.25 | 27.65 | 27.90 | 2,599,950 | +0.43(+1.55%) |
Jul 01, 2020 | 27.89 | 28.06 | 27.24 | 27.47 | 2,969,381 | -0.32(-1.14%) |
Jun 30, 2020 | 27.46 | 28.02 | 27.18 | 27.79 | 3,203,546 | +0.16(+0.57%) |
Jun 29, 2020 | 27.08 | 27.95 | 27.01 | 27.63 | 3,236,450 | +0.95(+3.58%) |
Jun 26, 2020 | 26.49 | 26.77 | 26.17 | 26.68 | 4,681,025 | +0.02(+0.06%) |
Jun 25, 2020 | 26.31 | 26.70 | 25.72 | 26.66 | 2,485,986 | +0.16(+0.60%) |
Jun 24, 2020 | 27.20 | 27.20 | 26.45 | 26.50 | 3,991,595 | -1.00(-3.64%) |
Jun 23, 2020 | 27.38 | 27.75 | 27.23 | 27.50 | 3,253,139 | +0.34(+1.25%) |
Jun 22, 2020 | 27.31 | 27.32 | 26.65 | 27.16 | 3,385,629 | -0.35(-1.26%) |
Jun 19, 2020 | 28.24 | 28.32 | 27.36 | 27.51 | 11,306,786 | -0.17(-0.63%) |
Jun 18, 2020 | 27.50 | 28.02 | 27.36 | 27.69 | 2,837,940 | -0.08(-0.28%) |
Jun 17, 2020 | 28.23 | 28.40 | 27.69 | 27.76 | 3,151,696 | -0.42(-1.48%) |
Jun 16, 2020 | 28.69 | 29.05 | 27.85 | 28.18 | 3,610,936 | +0.51(+1.85%) |
Jun 15, 2020 | 26.61 | 27.96 | 26.35 | 27.67 | 4,169,594 | +0.11(+0.40%) |
Jun 12, 2020 | 28.10 | 28.11 | 26.93 | 27.56 | 3,064,973 | +0.79(+2.95%) |
Jun 11, 2020 | 27.70 | 28.30 | 26.53 | 26.77 | 4,137,834 | -2.25(-7.75%) |
Jun 10, 2020 | 30.02 | 30.07 | 28.96 | 29.02 | 2,810,761 | -1.22(-4.02%) |
Jun 09, 2020 | 30.70 | 30.74 | 30.04 | 30.23 | 2,627,659 | -1.09(-3.48%) |
Jun 08, 2020 | 30.94 | 31.41 | 30.64 | 31.32 | 3,344,950 | +0.52(+1.69%) |
Jun 05, 2020 | 30.89 | 31.76 | 30.42 | 30.80 | 4,099,682 | +0.95(+3.17%) |
Jun 04, 2020 | 28.89 | 29.87 | 28.53 | 29.86 | 3,714,358 | +0.72(+2.46%) |
Jun 03, 2020 | 28.41 | 29.40 | 28.21 | 29.14 | 3,457,795 | +1.33(+4.80%) |
Jun 02, 2020 | 27.56 | 28.28 | 27.50 | 27.80 | 2,946,851 | +0.39(+1.44%) |