Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.50 | 30.57 | 30.35 | 30.35 | 21,834 | -0.16(-0.52%) |
Aug 28, 2020 | 30.41 | 30.51 | 30.31 | 30.51 | 66,642 | +0.32(+1.05%) |
Aug 27, 2020 | 30.57 | 30.57 | 30.10 | 30.19 | 41,414 | -0.42(-1.38%) |
Aug 26, 2020 | 30.37 | 30.64 | 30.37 | 30.62 | 23,116 | +0.35(+1.17%) |
Aug 25, 2020 | 30.35 | 30.35 | 30.03 | 30.26 | 29,117 | +0.10(+0.32%) |
Aug 24, 2020 | 30.28 | 30.28 | 30.02 | 30.17 | 31,325 | +0.41(+1.39%) |
Aug 21, 2020 | 29.48 | 29.77 | 29.48 | 29.75 | 45,448 | -0.12(-0.41%) |
Aug 20, 2020 | 29.65 | 29.92 | 29.65 | 29.88 | 36,826 | -0.02(-0.06%) |
Aug 19, 2020 | 30.22 | 30.26 | 29.89 | 29.89 | 39,732 | -0.26(-0.88%) |
Aug 18, 2020 | 30.29 | 30.31 | 30.09 | 30.16 | 15,702 | +0.04(+0.12%) |
Aug 17, 2020 | 30.11 | 30.18 | 30.09 | 30.12 | 25,613 | +0.30(+1.01%) |
Aug 14, 2020 | 29.88 | 29.94 | 29.76 | 29.82 | 46,128 | -0.34(-1.14%) |
Aug 13, 2020 | 30.25 | 30.38 | 30.04 | 30.17 | 43,833 | -0.02(-0.06%) |
Aug 12, 2020 | 30.08 | 30.29 | 30.06 | 30.18 | 106,742 | +0.52(+1.75%) |
Aug 11, 2020 | 29.95 | 29.97 | 29.62 | 29.67 | 40,365 | +0.17(+0.59%) |
Aug 10, 2020 | 29.42 | 29.51 | 29.35 | 29.49 | 40,818 | +0.04(+0.14%) |
Aug 07, 2020 | 29.24 | 29.46 | 29.24 | 29.45 | 28,901 | -0.10(-0.33%) |
Aug 06, 2020 | 29.40 | 29.65 | 29.33 | 29.55 | 20,591 | +0.18(+0.60%) |
Aug 05, 2020 | 29.45 | 29.58 | 29.37 | 29.37 | 34,922 | +0.41(+1.40%) |
Aug 04, 2020 | 28.71 | 29.05 | 28.60 | 28.97 | 83,467 | +0.12(+0.43%) |
Aug 03, 2020 | 28.57 | 28.90 | 28.51 | 28.84 | 134,241 | +0.57(+2.03%) |
Jul 31, 2020 | 28.81 | 28.83 | 28.07 | 28.27 | 102,910 | -0.61(-2.11%) |
Jul 30, 2020 | 28.55 | 28.91 | 28.34 | 28.88 | 261,256 | -0.37(-1.27%) |
Jul 29, 2020 | 29.05 | 29.33 | 29.04 | 29.25 | 92,816 | +0.41(+1.41%) |
Jul 28, 2020 | 28.91 | 29.16 | 28.82 | 28.84 | 57,487 | -0.19(-0.67%) |
Jul 27, 2020 | 28.87 | 29.15 | 28.87 | 29.04 | 37,684 | +0.26(+0.92%) |
Jul 24, 2020 | 28.75 | 28.83 | 28.60 | 28.77 | 32,867 | -0.21(-0.73%) |
Jul 23, 2020 | 29.15 | 29.30 | 28.90 | 28.98 | 93,001 | -0.17(-0.58%) |
Jul 22, 2020 | 29.02 | 29.25 | 28.99 | 29.15 | 93,420 | +0.23(+0.81%) |
Jul 21, 2020 | 28.98 | 29.11 | 28.89 | 28.92 | 26,840 | -0.03(-0.11%) |
Jul 20, 2020 | 28.76 | 29.03 | 28.71 | 28.95 | 35,345 | +0.34(+1.20%) |
Jul 17, 2020 | 28.54 | 28.73 | 28.49 | 28.60 | 75,483 | +0.18(+0.62%) |
Jul 16, 2020 | 28.51 | 28.59 | 28.39 | 28.43 | 22,690 | -0.02(-0.06%) |
Jul 15, 2020 | 28.53 | 28.64 | 28.31 | 28.45 | 37,899 | +0.28(+1.00%) |
Jul 14, 2020 | 27.71 | 28.16 | 27.71 | 28.16 | 80,984 | +0.56(+2.01%) |
Jul 13, 2020 | 28.04 | 28.21 | 27.61 | 27.61 | 46,410 | -0.30(-1.07%) |
Jul 10, 2020 | 27.69 | 27.91 | 27.58 | 27.91 | 62,902 | +0.36(+1.31%) |
Jul 09, 2020 | 27.93 | 27.94 | 27.38 | 27.55 | 28,219 | -0.33(-1.19%) |
Jul 08, 2020 | 27.66 | 27.88 | 27.60 | 27.88 | 60,691 | +0.37(+1.33%) |
Jul 07, 2020 | 27.74 | 27.85 | 27.51 | 27.51 | 40,437 | -0.34(-1.20%) |
Jul 06, 2020 | 27.81 | 27.93 | 27.78 | 27.85 | 62,334 | +0.56(+2.07%) |
Jul 02, 2020 | 27.40 | 27.55 | 27.28 | 27.28 | 24,140 | +0.16(+0.59%) |
Jul 01, 2020 | 26.88 | 27.19 | 26.88 | 27.12 | 125,008 | +0.26(+0.99%) |
Jun 30, 2020 | 26.66 | 26.95 | 26.58 | 26.86 | 100,951 | +0.07(+0.26%) |
Jun 29, 2020 | 26.70 | 26.86 | 26.53 | 26.79 | 43,883 | +0.15(+0.56%) |
Jun 26, 2020 | 26.96 | 26.96 | 26.50 | 26.64 | 47,035 | -0.41(-1.53%) |
Jun 25, 2020 | 26.65 | 27.05 | 26.50 | 27.05 | 340,796 | +0.36(+1.36%) |
Jun 24, 2020 | 27.07 | 27.18 | 26.59 | 26.69 | 16,563 | -0.74(-2.71%) |
Jun 23, 2020 | 27.58 | 27.67 | 27.40 | 27.43 | 51,671 | +0.16(+0.57%) |
Jun 22, 2020 | 27.17 | 27.42 | 27.02 | 27.28 | 33,698 | +0.45(+1.67%) |
Jun 19, 2020 | 27.32 | 27.32 | 26.80 | 26.83 | 15,501 | -0.21(-0.78%) |
Jun 18, 2020 | 27.05 | 27.17 | 27.00 | 27.04 | 26,603 | -0.22(-0.82%) |
Jun 17, 2020 | 27.36 | 27.46 | 27.19 | 27.26 | 25,805 | -0.06(-0.21%) |
Jun 16, 2020 | 27.47 | 27.52 | 27.05 | 27.32 | 21,570 | +0.30(+1.10%) |
Jun 15, 2020 | 26.27 | 27.13 | 26.21 | 27.02 | 57,002 | +0.25(+0.92%) |
Jun 12, 2020 | 26.96 | 27.05 | 26.33 | 26.78 | 37,044 | +0.62(+2.39%) |
Jun 11, 2020 | 26.99 | 27.04 | 26.07 | 26.15 | 92,009 | -1.68(-6.03%) |
Jun 10, 2020 | 27.99 | 28.13 | 27.71 | 27.83 | 72,878 | -0.12(-0.42%) |
Jun 09, 2020 | 27.96 | 28.12 | 27.88 | 27.95 | 147,041 | -0.62(-2.17%) |
Jun 08, 2020 | 28.47 | 28.57 | 28.21 | 28.57 | 183,441 | +0.35(+1.24%) |
Jun 05, 2020 | 28.43 | 28.55 | 28.20 | 28.21 | 44,795 | +0.33(+1.20%) |
Jun 04, 2020 | 27.71 | 28.03 | 27.70 | 27.88 | 40,388 | +0.03(+0.09%) |
Jun 03, 2020 | 27.55 | 27.93 | 27.51 | 27.86 | 70,484 | +0.68(+2.49%) |
Jun 02, 2020 | 27.05 | 27.25 | 26.98 | 27.18 | 54,343 | +0.32(+1.18%) |