Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.77 | 28.06 | 27.65 | 27.83 | 260,288 | -0.24(-0.85%) |
Aug 28, 2020 | 28.71 | 28.71 | 28.02 | 28.07 | 257,264 | -0.34(-1.20%) |
Aug 27, 2020 | 27.88 | 28.66 | 27.75 | 28.41 | 151,206 | +0.66(+2.36%) |
Aug 26, 2020 | 28.78 | 28.78 | 27.60 | 27.76 | 398,410 | -0.74(-2.60%) |
Aug 25, 2020 | 28.65 | 28.85 | 28.16 | 28.50 | 107,669 | +0.14(+0.50%) |
Aug 24, 2020 | 27.86 | 28.50 | 27.28 | 28.36 | 186,590 | +0.67(+2.44%) |
Aug 21, 2020 | 27.60 | 27.87 | 27.27 | 27.68 | 267,053 | +0.07(+0.24%) |
Aug 20, 2020 | 27.53 | 27.89 | 27.44 | 27.62 | 179,941 | -0.17(-0.62%) |
Aug 19, 2020 | 28.18 | 28.50 | 27.40 | 27.79 | 283,059 | -0.35(-1.25%) |
Aug 18, 2020 | 29.06 | 29.06 | 28.08 | 28.14 | 245,638 | -0.92(-3.17%) |
Aug 17, 2020 | 29.54 | 29.54 | 28.84 | 29.06 | 350,987 | -0.58(-1.96%) |
Aug 14, 2020 | 29.01 | 29.82 | 28.73 | 29.64 | 242,843 | +0.29(+1.00%) |
Aug 13, 2020 | 29.74 | 29.88 | 29.20 | 29.35 | 238,677 | -0.63(-2.09%) |
Aug 12, 2020 | 30.89 | 31.14 | 29.43 | 29.97 | 261,323 | -0.20(-0.66%) |
Aug 11, 2020 | 30.43 | 31.19 | 29.97 | 30.17 | 289,967 | +0.39(+1.31%) |
Aug 10, 2020 | 29.29 | 30.28 | 29.02 | 29.78 | 385,806 | +0.52(+1.79%) |
Aug 07, 2020 | 27.15 | 29.27 | 26.82 | 29.26 | 271,895 | +1.90(+6.94%) |
Aug 06, 2020 | 27.12 | 27.45 | 26.73 | 27.36 | 130,266 | +0.10(+0.38%) |
Aug 05, 2020 | 26.76 | 27.29 | 26.44 | 27.26 | 152,431 | +0.89(+3.39%) |
Aug 04, 2020 | 26.50 | 26.53 | 26.01 | 26.36 | 135,890 | -0.26(-0.96%) |
Aug 03, 2020 | 27.21 | 27.21 | 26.49 | 26.62 | 156,217 | -0.37(-1.37%) |
Jul 31, 2020 | 26.86 | 27.19 | 26.34 | 26.99 | 328,151 | -0.16(-0.59%) |
Jul 30, 2020 | 26.74 | 27.44 | 26.37 | 27.15 | 179,443 | -0.22(-0.79%) |
Jul 29, 2020 | 26.89 | 27.46 | 26.48 | 27.36 | 269,653 | +0.51(+1.90%) |
Jul 28, 2020 | 26.95 | 27.44 | 26.84 | 26.85 | 310,347 | -0.06(-0.21%) |
Jul 27, 2020 | 26.42 | 27.02 | 25.87 | 26.91 | 798,750 | +0.48(+1.83%) |
Jul 24, 2020 | 26.22 | 27.81 | 25.57 | 26.43 | 503,327 | -1.04(-3.79%) |
Jul 23, 2020 | 25.97 | 27.81 | 25.59 | 27.47 | 451,058 | +1.57(+6.06%) |
Jul 22, 2020 | 25.86 | 26.21 | 25.40 | 25.90 | 182,391 | -0.30(-1.16%) |
Jul 21, 2020 | 25.14 | 26.37 | 25.14 | 26.20 | 220,740 | +1.44(+5.83%) |
Jul 20, 2020 | 25.25 | 25.48 | 24.58 | 24.76 | 194,970 | -0.65(-2.55%) |
Jul 17, 2020 | 26.35 | 26.48 | 25.35 | 25.41 | 252,139 | -1.11(-4.17%) |
Jul 16, 2020 | 26.13 | 26.76 | 25.89 | 26.51 | 283,178 | +0.07(+0.27%) |
Jul 15, 2020 | 25.93 | 26.75 | 25.88 | 26.44 | 356,754 | +1.19(+4.70%) |
Jul 14, 2020 | 25.33 | 25.68 | 24.83 | 25.26 | 171,038 | -0.06(-0.22%) |
Jul 13, 2020 | 25.27 | 25.91 | 24.58 | 25.31 | 214,436 | +0.46(+1.87%) |
Jul 10, 2020 | 23.64 | 24.86 | 23.64 | 24.85 | 182,470 | +1.31(+5.54%) |
Jul 09, 2020 | 24.45 | 25.64 | 23.52 | 23.54 | 224,742 | -1.08(-4.38%) |
Jul 08, 2020 | 24.55 | 25.10 | 24.16 | 24.62 | 484,760 | -0.04(-0.15%) |
Jul 07, 2020 | 25.62 | 25.73 | 24.58 | 24.66 | 202,779 | -1.35(-5.20%) |
Jul 06, 2020 | 26.35 | 26.62 | 25.62 | 26.01 | 324,642 | +0.53(+2.08%) |
Jul 02, 2020 | 26.48 | 26.86 | 25.34 | 25.48 | 131,091 | -0.20(-0.77%) |
Jul 01, 2020 | 27.13 | 27.57 | 25.62 | 25.68 | 228,371 | -1.47(-5.40%) |
Jun 30, 2020 | 25.97 | 27.41 | 25.96 | 27.15 | 349,576 | +0.99(+3.80%) |
Jun 29, 2020 | 24.74 | 26.18 | 24.36 | 26.15 | 269,975 | +1.88(+7.76%) |
Jun 26, 2020 | 24.97 | 25.05 | 23.72 | 24.27 | 609,363 | -1.22(-4.79%) |
Jun 25, 2020 | 24.39 | 25.51 | 24.15 | 25.49 | 404,066 | +0.90(+3.65%) |
Jun 24, 2020 | 25.32 | 25.32 | 24.18 | 24.59 | 345,201 | -1.05(-4.09%) |
Jun 23, 2020 | 26.25 | 26.31 | 25.14 | 25.64 | 354,598 | -0.09(-0.33%) |
Jun 22, 2020 | 25.03 | 25.88 | 24.86 | 25.73 | 203,656 | +0.30(+1.19%) |
Jun 19, 2020 | 26.34 | 26.71 | 25.21 | 25.43 | 557,455 | -0.63(-2.43%) |
Jun 18, 2020 | 25.54 | 26.25 | 25.54 | 26.06 | 265,875 | +0.26(+1.03%) |
Jun 17, 2020 | 27.19 | 27.24 | 25.74 | 25.79 | 279,329 | -1.32(-4.88%) |
Jun 16, 2020 | 27.81 | 28.33 | 26.61 | 27.12 | 332,267 | +0.63(+2.39%) |
Jun 15, 2020 | 25.44 | 26.91 | 25.21 | 26.49 | 305,457 | -0.14(-0.51%) |
Jun 12, 2020 | 27.87 | 27.99 | 25.54 | 26.62 | 365,258 | -0.00(-0.02%) |
Jun 11, 2020 | 27.43 | 27.90 | 26.61 | 26.63 | 522,632 | -2.31(-7.99%) |
Jun 10, 2020 | 30.77 | 30.77 | 28.86 | 28.94 | 405,665 | -2.03(-6.55%) |
Jun 09, 2020 | 30.21 | 31.52 | 29.96 | 30.97 | 352,367 | -0.06(-0.18%) |
Jun 08, 2020 | 30.95 | 31.19 | 29.96 | 31.03 | 179,439 | +0.74(+2.44%) |
Jun 05, 2020 | 28.51 | 30.94 | 28.51 | 30.29 | 285,757 | +2.54(+9.17%) |
Jun 04, 2020 | 27.36 | 27.78 | 27.02 | 27.74 | 352,224 | +0.03(+0.10%) |
Jun 03, 2020 | 27.50 | 28.18 | 27.45 | 27.71 | 477,675 | +1.03(+3.86%) |
Jun 02, 2020 | 26.84 | 27.09 | 26.41 | 26.68 | 248,483 | +0.31(+1.18%) |