Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.07 | 25.19 | 22.17 | 22.94 | 6,612,568 | -2.02(-8.10%) |
Aug 28, 2020 | 24.69 | 25.76 | 24.52 | 24.96 | 3,598,082 | +0.59(+2.43%) |
Aug 27, 2020 | 24.00 | 25.37 | 23.46 | 24.37 | 4,200,448 | +0.30(+1.25%) |
Aug 26, 2020 | 23.41 | 24.27 | 23.01 | 24.07 | 5,288,234 | +1.14(+4.99%) |
Aug 25, 2020 | 25.91 | 26.14 | 22.75 | 22.92 | 9,445,754 | -2.73(-10.65%) |
Aug 24, 2020 | 26.92 | 27.08 | 25.17 | 25.66 | 4,173,519 | -0.76(-2.87%) |
Aug 21, 2020 | 26.41 | 27.00 | 26.14 | 26.41 | 3,204,122 | +0.29(+1.12%) |
Aug 20, 2020 | 27.16 | 27.19 | 25.64 | 26.12 | 9,986,986 | -2.53(-8.82%) |
Aug 19, 2020 | 28.25 | 30.08 | 28.16 | 28.65 | 3,523,436 | +0.66(+2.37%) |
Aug 18, 2020 | 28.28 | 28.76 | 27.54 | 27.98 | 2,073,892 | +0.00(+0.00%) |
Aug 17, 2020 | 26.64 | 28.13 | 26.11 | 27.98 | 3,054,101 | +1.72(+6.55%) |
Aug 14, 2020 | 26.51 | 26.98 | 26.07 | 26.26 | 1,761,671 | -0.06(-0.21%) |
Aug 13, 2020 | 25.89 | 27.20 | 25.85 | 26.32 | 2,418,291 | +0.73(+2.87%) |
Aug 12, 2020 | 25.77 | 26.52 | 25.17 | 25.59 | 2,220,659 | +0.28(+1.09%) |
Aug 11, 2020 | 25.84 | 26.50 | 25.09 | 25.31 | 3,198,206 | -0.07(-0.28%) |
Aug 10, 2020 | 25.50 | 26.67 | 24.87 | 25.38 | 3,092,648 | -0.17(-0.68%) |
Aug 07, 2020 | 26.96 | 27.08 | 24.09 | 25.55 | 6,584,070 | -0.50(-1.91%) |
Aug 06, 2020 | 32.29 | 32.82 | 25.89 | 26.05 | 12,442,514 | -7.33(-21.97%) |
Aug 05, 2020 | 31.85 | 33.54 | 31.58 | 33.38 | 4,968,778 | +2.55(+8.27%) |
Aug 04, 2020 | 31.56 | 32.59 | 30.16 | 30.83 | 2,956,554 | -0.78(-2.47%) |
Aug 03, 2020 | 30.00 | 32.10 | 29.70 | 31.62 | 4,885,158 | +2.71(+9.37%) |
Jul 31, 2020 | 29.07 | 29.41 | 27.72 | 28.91 | 1,970,179 | +0.08(+0.27%) |
Jul 30, 2020 | 27.19 | 29.60 | 27.04 | 28.83 | 2,341,114 | +1.34(+4.88%) |
Jul 29, 2020 | 29.13 | 29.21 | 27.15 | 27.49 | 2,000,312 | -1.29(-4.47%) |
Jul 28, 2020 | 29.79 | 30.72 | 28.66 | 28.77 | 1,394,563 | -1.36(-4.51%) |
Jul 27, 2020 | 28.17 | 30.18 | 27.83 | 30.13 | 1,893,621 | +2.43(+8.78%) |
Jul 24, 2020 | 27.63 | 28.89 | 27.32 | 27.70 | 1,327,302 | -0.47(-1.68%) |
Jul 23, 2020 | 30.25 | 30.98 | 27.75 | 28.17 | 2,722,497 | -2.05(-6.79%) |
Jul 22, 2020 | 29.15 | 30.31 | 29.01 | 30.23 | 1,864,215 | +1.22(+4.22%) |
Jul 21, 2020 | 27.88 | 29.55 | 27.64 | 29.00 | 2,724,982 | +1.78(+6.55%) |
Jul 20, 2020 | 27.66 | 28.02 | 26.86 | 27.22 | 1,383,943 | -0.50(-1.79%) |
Jul 17, 2020 | 27.99 | 28.85 | 27.33 | 27.72 | 2,298,521 | -0.20(-0.71%) |
Jul 16, 2020 | 26.82 | 28.09 | 26.44 | 27.91 | 3,727,085 | +1.11(+4.12%) |
Jul 15, 2020 | 26.82 | 27.10 | 25.49 | 26.81 | 3,826,456 | +0.49(+1.86%) |
Jul 14, 2020 | 22.85 | 26.54 | 22.63 | 26.32 | 4,147,299 | +2.62(+11.06%) |
Jul 13, 2020 | 24.27 | 25.55 | 23.53 | 23.70 | 4,866,995 | -0.17(-0.69%) |
Jul 10, 2020 | 20.84 | 24.80 | 20.60 | 23.86 | 7,719,713 | +3.27(+15.87%) |
Jul 09, 2020 | 21.24 | 21.65 | 20.16 | 20.60 | 1,409,765 | -0.73(-3.41%) |
Jul 08, 2020 | 20.29 | 21.35 | 19.83 | 21.32 | 1,573,559 | +1.22(+6.09%) |
Jul 07, 2020 | 20.66 | 20.84 | 19.94 | 20.10 | 1,547,751 | -0.78(-3.74%) |
Jul 06, 2020 | 22.59 | 22.77 | 20.69 | 20.88 | 1,876,928 | -1.02(-4.65%) |
Jul 02, 2020 | 22.78 | 23.07 | 21.81 | 21.90 | 1,324,262 | -0.15(-0.68%) |
Jul 01, 2020 | 21.45 | 22.55 | 21.45 | 22.05 | 2,072,535 | +0.61(+2.83%) |
Jun 30, 2020 | 20.77 | 21.70 | 20.56 | 21.44 | 1,711,756 | +0.23(+1.08%) |
Jun 29, 2020 | 20.37 | 21.69 | 19.88 | 21.21 | 1,951,252 | +1.20(+6.00%) |
Jun 26, 2020 | 20.52 | 20.70 | 19.85 | 20.01 | 1,902,534 | -0.40(-1.97%) |
Jun 25, 2020 | 20.01 | 20.85 | 19.77 | 20.41 | 1,480,019 | +0.36(+1.77%) |
Jun 24, 2020 | 20.97 | 21.69 | 19.81 | 20.06 | 2,609,884 | -1.34(-6.27%) |
Jun 23, 2020 | 22.50 | 22.56 | 21.37 | 21.40 | 2,185,755 | -0.66(-3.01%) |
Jun 22, 2020 | 21.43 | 22.66 | 21.20 | 22.06 | 3,217,940 | +0.73(+3.44%) |
Jun 19, 2020 | 21.22 | 21.92 | 20.91 | 21.33 | 5,010,004 | +0.54(+2.58%) |
Jun 18, 2020 | 19.81 | 20.85 | 19.58 | 20.79 | 1,907,002 | +0.79(+3.95%) |
Jun 17, 2020 | 19.51 | 20.83 | 19.19 | 20.00 | 2,844,741 | +0.42(+2.14%) |
Jun 16, 2020 | 21.18 | 21.27 | 19.02 | 19.59 | 1,766,070 | -0.33(-1.66%) |
Jun 15, 2020 | 17.68 | 20.45 | 17.37 | 19.92 | 3,139,060 | +1.47(+7.96%) |
Jun 12, 2020 | 18.16 | 18.69 | 17.54 | 18.45 | 1,976,386 | +1.87(+11.25%) |
Jun 11, 2020 | 17.63 | 18.13 | 16.12 | 16.58 | 2,913,841 | -2.20(-11.72%) |
Jun 10, 2020 | 19.87 | 20.12 | 18.22 | 18.79 | 2,446,669 | -0.55(-2.84%) |
Jun 09, 2020 | 18.92 | 20.76 | 18.62 | 19.33 | 3,648,136 | -0.27(-1.36%) |
Jun 08, 2020 | 18.19 | 19.67 | 17.64 | 19.60 | 4,042,281 | +2.27(+13.12%) |
Jun 05, 2020 | 19.24 | 19.57 | 16.58 | 17.33 | 3,458,061 | -0.95(-5.19%) |
Jun 04, 2020 | 17.70 | 18.75 | 17.63 | 18.28 | 1,991,499 | +0.27(+1.52%) |
Jun 03, 2020 | 18.55 | 19.00 | 17.95 | 18.00 | 2,699,311 | -0.05(-0.26%) |
Jun 02, 2020 | 18.53 | 18.59 | 17.40 | 18.05 | 2,428,706 | -0.06(-0.35%) |