Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.30 | 28.30 | 28.06 | 28.11 | 2,025 | -0.24(-0.84%) |
Aug 28, 2020 | 28.35 | 28.35 | 28.35 | 28.35 | 1,803 | +0.00(+0.00%) |
Aug 27, 2020 | 28.35 | 28.35 | 28.35 | 28.35 | 5,667 | +0.13(+0.47%) |
Aug 26, 2020 | 28.16 | 28.21 | 28.02 | 28.21 | 4,522 | -0.08(-0.29%) |
Aug 25, 2020 | 28.08 | 28.30 | 28.08 | 28.30 | 940 | +0.01(+0.05%) |
Aug 24, 2020 | 28.74 | 28.74 | 28.23 | 28.28 | 1,911 | -0.14(-0.49%) |
Aug 21, 2020 | 27.93 | 28.42 | 27.93 | 28.42 | 3,381 | +0.15(+0.52%) |
Aug 20, 2020 | 28.18 | 28.28 | 28.18 | 28.27 | 1,565 | -0.15(-0.52%) |
Aug 19, 2020 | 28.42 | 28.48 | 28.27 | 28.42 | 2,526 | +0.18(+0.65%) |
Aug 18, 2020 | 28.38 | 28.41 | 28.24 | 28.24 | 1,484 | -0.36(-1.27%) |
Aug 17, 2020 | 28.22 | 28.60 | 27.04 | 28.60 | 10,445 | +0.38(+1.34%) |
Aug 14, 2020 | 28.22 | 28.23 | 28.22 | 28.23 | 450 | -0.09(-0.33%) |
Aug 13, 2020 | 28.29 | 28.32 | 28.25 | 28.32 | 6,676 | +0.26(+0.93%) |
Aug 12, 2020 | 28.27 | 28.27 | 27.96 | 28.06 | 5,227 | -0.19(-0.67%) |
Aug 11, 2020 | 28.39 | 28.42 | 28.25 | 28.25 | 1,699 | -0.50(-1.73%) |
Aug 10, 2020 | 29.05 | 29.05 | 28.61 | 28.74 | 3,201 | -0.46(-1.56%) |
Aug 07, 2020 | 29.21 | 29.25 | 29.05 | 29.20 | 4,959 | -0.61(-2.06%) |
Aug 06, 2020 | 29.81 | 29.82 | 29.64 | 29.81 | 5,896 | -0.17(-0.58%) |
Aug 05, 2020 | 30.26 | 30.61 | 29.98 | 29.99 | 3,111 | +0.53(+1.81%) |
Aug 04, 2020 | 29.30 | 29.45 | 29.28 | 29.45 | 3,791 | +0.25(+0.85%) |
Aug 03, 2020 | 28.77 | 29.37 | 28.77 | 29.21 | 6,036 | +1.23(+4.41%) |
Jul 31, 2020 | 28.55 | 28.55 | 27.97 | 27.97 | 1,803 | -0.48(-1.69%) |
Jul 30, 2020 | 28.35 | 28.46 | 28.26 | 28.45 | 5,430 | +0.32(+1.12%) |
Jul 29, 2020 | 27.98 | 28.16 | 27.98 | 28.14 | 1,886 | +0.70(+2.56%) |
Jul 28, 2020 | 27.69 | 27.69 | 27.37 | 27.44 | 16,376 | -0.19(-0.68%) |
Jul 27, 2020 | 27.73 | 27.73 | 27.51 | 27.63 | 4,672 | -0.19(-0.67%) |
Jul 24, 2020 | 28.91 | 28.91 | 27.65 | 27.81 | 6,763 | -1.10(-3.82%) |
Jul 23, 2020 | 28.99 | 29.11 | 28.61 | 28.92 | 5,197 | +0.29(+1.00%) |
Jul 22, 2020 | 28.81 | 28.83 | 28.35 | 28.63 | 10,802 | +0.02(+0.08%) |
Jul 21, 2020 | 28.75 | 29.06 | 28.61 | 28.61 | 3,108 | +0.23(+0.83%) |
Jul 20, 2020 | 28.52 | 28.53 | 28.37 | 28.37 | 6,338 | +0.18(+0.63%) |
Jul 17, 2020 | 27.84 | 28.42 | 27.84 | 28.20 | 11,835 | +0.34(+1.22%) |
Jul 16, 2020 | 28.92 | 28.92 | 26.66 | 27.86 | 18,450 | -1.58(-5.37%) |
Jul 15, 2020 | 29.64 | 29.64 | 29.34 | 29.44 | 15,246 | -0.08(-0.26%) |
Jul 14, 2020 | 29.54 | 29.54 | 29.13 | 29.51 | 18,981 | -0.25(-0.85%) |
Jul 13, 2020 | 29.37 | 30.16 | 29.37 | 29.76 | 3,316 | +0.99(+3.46%) |
Jul 10, 2020 | 29.03 | 29.03 | 28.70 | 28.77 | 2,930 | -0.01(-0.03%) |
Jul 09, 2020 | 29.01 | 29.05 | 28.66 | 28.78 | 4,540 | -0.07(-0.24%) |
Jul 08, 2020 | 28.66 | 28.85 | 28.47 | 28.85 | 3,211 | +0.66(+2.35%) |
Jul 07, 2020 | 28.31 | 28.44 | 28.19 | 28.19 | 3,609 | +0.02(+0.08%) |
Jul 06, 2020 | 28.33 | 28.33 | 27.88 | 28.16 | 22,505 | +0.52(+1.88%) |
Jul 02, 2020 | 27.89 | 28.07 | 27.40 | 27.64 | 8,792 | +0.27(+0.98%) |
Jul 01, 2020 | 27.19 | 27.54 | 27.19 | 27.38 | 2,093 | +0.11(+0.39%) |
Jun 30, 2020 | 27.25 | 27.32 | 27.14 | 27.27 | 3,649 | +0.13(+0.48%) |
Jun 29, 2020 | 27.22 | 27.31 | 27.11 | 27.14 | 6,422 | -0.10(-0.36%) |
Jun 26, 2020 | 27.31 | 27.31 | 27.24 | 27.24 | 2,479 | +0.05(+0.17%) |
Jun 25, 2020 | 27.15 | 27.21 | 27.15 | 27.19 | 2,209 | +0.15(+0.55%) |
Jun 24, 2020 | 26.92 | 27.08 | 26.92 | 27.04 | 2,919 | +0.32(+1.19%) |
Jun 23, 2020 | 26.92 | 26.92 | 26.71 | 26.72 | 8,105 | +0.01(+0.05%) |
Jun 22, 2020 | 26.64 | 26.79 | 26.62 | 26.71 | 4,151 | +0.43(+1.63%) |
Jun 19, 2020 | 26.22 | 26.39 | 26.22 | 26.28 | 10,933 | +0.12(+0.46%) |
Jun 18, 2020 | 25.59 | 26.16 | 25.59 | 26.16 | 3,585 | +0.03(+0.11%) |
Jun 17, 2020 | 26.06 | 26.24 | 26.06 | 26.13 | 2,691 | +0.64(+2.49%) |
Jun 16, 2020 | 25.80 | 25.80 | 25.50 | 25.50 | 822 | +0.37(+1.48%) |
Jun 15, 2020 | 24.28 | 25.30 | 24.28 | 25.12 | 2,820 | +0.44(+1.78%) |
Jun 12, 2020 | 25.08 | 26.49 | 24.42 | 24.68 | 1,916 | +0.42(+1.73%) |
Jun 11, 2020 | 24.41 | 24.41 | 24.21 | 24.26 | 4,237 | -0.69(-2.78%) |
Jun 10, 2020 | 25.40 | 25.40 | 24.96 | 24.96 | 1,937 | -0.05(-0.19%) |
Jun 09, 2020 | 25.14 | 25.15 | 24.88 | 25.01 | 2,407 | +0.22(+0.88%) |
Jun 08, 2020 | 25.06 | 25.06 | 24.56 | 24.79 | 4,470 | -0.05(-0.20%) |
Jun 05, 2020 | 24.95 | 24.95 | 24.81 | 24.84 | 18,598 | +0.20(+0.81%) |
Jun 04, 2020 | 24.76 | 24.76 | 24.64 | 24.64 | 1,445 | -0.54(-2.16%) |
Jun 03, 2020 | 24.82 | 25.18 | 24.82 | 25.18 | 606 | +0.45(+1.83%) |
Jun 02, 2020 | 24.56 | 24.83 | 24.56 | 24.73 | 610 | +0.45(+1.85%) |