Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.22 | 27.37 | 27.22 | 27.37 | 9,700 | +0.11(+0.40%) |
Aug 28, 2020 | 27.27 | 27.33 | 27.26 | 27.26 | 34,151 | -0.04(-0.15%) |
Aug 27, 2020 | 27.54 | 27.54 | 27.27 | 27.30 | 25,817 | -0.20(-0.73%) |
Aug 26, 2020 | 27.45 | 27.53 | 27.43 | 27.50 | 20,285 | -0.07(-0.25%) |
Aug 25, 2020 | 27.59 | 27.61 | 27.46 | 27.57 | 23,061 | -0.20(-0.72%) |
Aug 24, 2020 | 27.84 | 27.86 | 27.77 | 27.77 | 7,713 | +0.01(+0.04%) |
Aug 21, 2020 | 27.80 | 27.80 | 27.75 | 27.76 | 10,298 | -0.04(-0.14%) |
Aug 20, 2020 | 27.84 | 27.84 | 27.80 | 27.80 | 1,316 | +0.02(+0.07%) |
Aug 19, 2020 | 27.91 | 27.91 | 27.76 | 27.78 | 9,214 | -0.13(-0.47%) |
Aug 18, 2020 | 27.79 | 27.91 | 27.72 | 27.91 | 48,150 | +0.12(+0.43%) |
Aug 17, 2020 | 27.70 | 27.79 | 27.63 | 27.79 | 9,708 | +0.19(+0.69%) |
Aug 14, 2020 | 27.56 | 27.60 | 27.56 | 27.60 | 10,944 | +0.04(+0.15%) |
Aug 13, 2020 | 27.73 | 27.73 | 27.56 | 27.56 | 15,983 | -0.17(-0.61%) |
Aug 12, 2020 | 27.85 | 27.85 | 27.61 | 27.73 | 21,129 | -0.19(-0.68%) |
Aug 11, 2020 | 28.11 | 28.11 | 27.88 | 27.92 | 53,522 | -0.43(-1.52%) |
Aug 10, 2020 | 28.47 | 28.48 | 28.33 | 28.35 | 13,566 | -0.11(-0.39%) |
Aug 07, 2020 | 28.57 | 28.60 | 28.42 | 28.46 | 4,793 | -0.10(-0.35%) |
Aug 06, 2020 | 28.51 | 28.58 | 28.51 | 28.56 | 12,452 | +0.11(+0.39%) |
Aug 05, 2020 | 28.49 | 28.50 | 28.37 | 28.45 | 14,383 | -0.08(-0.28%) |
Aug 04, 2020 | 28.43 | 28.55 | 28.42 | 28.53 | 138,292 | +0.11(+0.39%) |
Jul 31, 2020 | 28.42 | 28.42 | 28.42 | 0 | +0.05(+0.18%) | |
Jul 30, 2020 | 28.32 | 28.37 | 28.30 | 28.37 | 25,694 | +0.14(+0.50%) |
Jul 29, 2020 | 28.26 | 28.26 | 28.16 | 28.23 | 60,152 | +0.01(+0.04%) |
Jul 28, 2020 | 28.10 | 28.22 | 28.10 | 28.22 | 22,860 | +0.18(+0.64%) |
Jul 27, 2020 | 28.13 | 28.14 | 28.01 | 28.04 | 17,043 | -0.13(-0.46%) |
Jul 24, 2020 | 28.06 | 28.17 | 28.06 | 28.17 | 12,101 | +0.10(+0.36%) |
Jul 23, 2020 | 28.08 | 28.08 | 28.00 | 28.07 | 19,134 | -0.01(-0.04%) |
Jul 22, 2020 | 28.22 | 28.23 | 28.08 | 28.08 | 14,852 | -0.07(-0.25%) |
Jul 21, 2020 | 28.15 | 28.18 | 28.13 | 28.15 | 20,696 | +0.00(+0.00%) |
Jul 20, 2020 | 28.08 | 28.15 | 28.07 | 28.15 | 20,394 | +0.17(+0.61%) |
Jul 17, 2020 | 28.00 | 28.05 | 27.98 | 27.98 | 80,520 | +0.03(+0.11%) |
Jul 16, 2020 | 27.85 | 28.01 | 27.85 | 27.95 | 60,208 | +0.15(+0.54%) |
Jul 15, 2020 | 27.79 | 27.85 | 27.78 | 27.80 | 26,444 | +0.05(+0.18%) |
Jul 14, 2020 | 27.75 | 27.76 | 27.71 | 27.75 | 7,901 | +0.06(+0.22%) |
Jul 13, 2020 | 27.55 | 27.69 | 27.53 | 27.69 | 20,046 | +0.13(+0.47%) |
Jul 10, 2020 | 27.68 | 27.68 | 27.56 | 27.56 | 14,233 | -0.06(-0.22%) |
Jul 09, 2020 | 27.61 | 27.63 | 27.57 | 27.62 | 10,828 | +0.12(+0.44%) |
Jul 08, 2020 | 27.80 | 27.80 | 27.47 | 27.50 | 24,609 | -0.33(-1.19%) |
Jul 07, 2020 | 27.79 | 27.85 | 27.75 | 27.83 | 14,014 | +0.10(+0.36%) |
Jul 06, 2020 | 27.70 | 27.76 | 27.70 | 27.73 | 11,792 | -0.06(-0.22%) |
Jul 03, 2020 | 27.80 | 27.83 | 27.76 | 27.79 | 69,445 | +0.03(+0.11%) |
Jul 02, 2020 | 27.60 | 27.77 | 27.60 | 27.76 | 11,836 | +0.00(+0.00%) |
Jun 30, 2020 | 27.76 | 27.76 | 27.76 | 0 | +0.07(+0.25%) | |
Jun 29, 2020 | 27.56 | 27.69 | 27.56 | 27.69 | 15,880 | +0.13(+0.47%) |
Jun 26, 2020 | 27.53 | 27.65 | 27.49 | 27.56 | 11,410 | +0.05(+0.18%) |
Jun 25, 2020 | 27.47 | 27.53 | 27.45 | 27.51 | 20,176 | +0.01(+0.04%) |
Jun 24, 2020 | 27.57 | 27.57 | 27.42 | 27.50 | 14,877 | -0.19(-0.69%) |
Jun 23, 2020 | 27.76 | 27.76 | 27.63 | 27.69 | 10,543 | -0.08(-0.29%) |
Jun 22, 2020 | 27.79 | 27.85 | 27.75 | 27.77 | 10,305 | +0.03(+0.11%) |
Jun 19, 2020 | 27.56 | 27.74 | 27.53 | 27.74 | 23,601 | +0.08(+0.29%) |
Jun 18, 2020 | 27.60 | 27.66 | 27.59 | 27.66 | 3,553 | +0.17(+0.62%) |
Jun 17, 2020 | 27.38 | 27.52 | 27.38 | 27.49 | 19,487 | +0.14(+0.51%) |
Jun 16, 2020 | 27.25 | 27.35 | 27.17 | 27.35 | 13,758 | -0.06(-0.22%) |
Jun 15, 2020 | 27.33 | 27.41 | 27.33 | 27.41 | 7,502 | +0.16(+0.59%) |
Jun 12, 2020 | 27.03 | 27.25 | 27.03 | 27.25 | 26,172 | +0.14(+0.52%) |
Jun 11, 2020 | 27.12 | 27.23 | 27.09 | 27.11 | 84,586 | +0.13(+0.48%) |
Jun 10, 2020 | 26.85 | 26.98 | 26.84 | 26.98 | 138,913 | +0.22(+0.82%) |
Jun 09, 2020 | 26.77 | 26.85 | 26.76 | 26.76 | 14,111 | +0.12(+0.45%) |
Jun 08, 2020 | 26.33 | 26.64 | 26.33 | 26.64 | 15,320 | +0.32(+1.22%) |
Jun 05, 2020 | 26.27 | 26.32 | 26.19 | 26.32 | 48,962 | -0.15(-0.57%) |
Jun 04, 2020 | 26.70 | 26.70 | 26.47 | 26.47 | 36,217 | -0.23(-0.86%) |
Jun 03, 2020 | 26.72 | 26.73 | 26.64 | 26.70 | 52,755 | -0.13(-0.48%) |
Jun 02, 2020 | 26.85 | 26.85 | 26.79 | 26.83 | 94,345 | -0.02(-0.07%) |