Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.05 | 30.13 | 28.87 | 29.20 | 1,259,132 | -0.89(-2.96%) |
Aug 28, 2020 | 29.87 | 30.10 | 29.34 | 30.09 | 731,898 | +0.34(+1.14%) |
Aug 27, 2020 | 29.00 | 29.85 | 29.00 | 29.76 | 1,004,062 | +0.87(+3.02%) |
Aug 26, 2020 | 29.34 | 29.44 | 28.76 | 28.88 | 747,521 | -0.72(-2.42%) |
Aug 25, 2020 | 29.90 | 30.11 | 29.21 | 29.60 | 887,840 | -0.20(-0.66%) |
Aug 24, 2020 | 28.82 | 29.82 | 28.51 | 29.80 | 1,164,980 | +0.97(+3.37%) |
Aug 21, 2020 | 29.01 | 29.29 | 28.40 | 28.82 | 1,067,083 | -0.17(-0.60%) |
Aug 20, 2020 | 28.43 | 29.54 | 28.31 | 29.00 | 901,277 | +0.42(+1.47%) |
Aug 19, 2020 | 29.76 | 29.79 | 28.50 | 28.58 | 1,245,682 | -1.23(-4.12%) |
Aug 18, 2020 | 30.08 | 30.09 | 29.17 | 29.80 | 1,239,096 | -0.34(-1.12%) |
Aug 17, 2020 | 29.52 | 30.16 | 29.36 | 30.14 | 951,149 | +0.64(+2.18%) |
Aug 14, 2020 | 29.44 | 30.04 | 29.26 | 29.50 | 1,099,485 | -0.21(-0.69%) |
Aug 13, 2020 | 30.35 | 30.83 | 29.57 | 29.71 | 1,358,114 | -0.87(-2.86%) |
Aug 12, 2020 | 30.43 | 30.67 | 29.80 | 30.58 | 1,538,629 | +0.40(+1.31%) |
Aug 11, 2020 | 30.82 | 30.97 | 30.10 | 30.18 | 1,053,563 | -0.08(-0.27%) |
Aug 10, 2020 | 30.05 | 30.64 | 29.95 | 30.27 | 875,705 | +0.30(+0.99%) |
Aug 07, 2020 | 29.31 | 30.04 | 29.15 | 29.97 | 986,381 | +0.43(+1.45%) |
Aug 06, 2020 | 29.69 | 29.82 | 29.31 | 29.54 | 750,158 | -0.29(-0.97%) |
Aug 05, 2020 | 29.78 | 29.90 | 29.26 | 29.83 | 843,682 | +0.21(+0.70%) |
Aug 04, 2020 | 28.76 | 29.94 | 28.76 | 29.62 | 1,514,291 | +0.91(+3.19%) |
Aug 03, 2020 | 28.59 | 29.08 | 28.44 | 28.71 | 1,268,042 | -0.50(-1.72%) |
Jul 31, 2020 | 29.15 | 29.24 | 28.52 | 29.21 | 2,188,898 | +0.05(+0.17%) |
Jul 30, 2020 | 29.22 | 29.48 | 28.77 | 29.16 | 828,251 | -0.59(-1.99%) |
Jul 29, 2020 | 29.37 | 29.77 | 28.83 | 29.76 | 1,185,032 | +0.68(+2.35%) |
Jul 28, 2020 | 28.43 | 29.30 | 28.04 | 29.07 | 1,205,692 | +0.65(+2.29%) |
Jul 27, 2020 | 27.82 | 28.46 | 27.38 | 28.42 | 1,055,177 | +0.48(+1.72%) |
Jul 24, 2020 | 28.30 | 28.59 | 27.94 | 27.94 | 813,468 | -0.32(-1.15%) |
Jul 23, 2020 | 28.72 | 29.08 | 27.95 | 28.27 | 918,010 | -0.77(-2.66%) |
Jul 22, 2020 | 27.68 | 29.22 | 27.57 | 29.04 | 1,321,758 | +1.18(+4.23%) |
Jul 21, 2020 | 28.41 | 28.63 | 27.74 | 27.86 | 1,386,495 | -0.30(-1.07%) |
Jul 20, 2020 | 28.72 | 28.88 | 27.89 | 28.16 | 1,607,952 | -0.66(-2.28%) |
Jul 17, 2020 | 28.59 | 28.89 | 28.14 | 28.82 | 941,127 | +0.41(+1.43%) |
Jul 16, 2020 | 28.63 | 28.76 | 28.27 | 28.42 | 1,250,241 | -0.38(-1.33%) |
Jul 15, 2020 | 28.34 | 28.84 | 27.88 | 28.80 | 1,921,935 | +1.32(+4.79%) |
Jul 14, 2020 | 27.39 | 27.68 | 27.05 | 27.48 | 1,018,865 | +0.16(+0.59%) |
Jul 13, 2020 | 27.40 | 27.94 | 26.77 | 27.32 | 1,395,908 | +0.15(+0.57%) |
Jul 10, 2020 | 26.86 | 27.67 | 26.80 | 27.16 | 1,395,379 | +0.29(+1.09%) |
Jul 09, 2020 | 27.77 | 27.80 | 26.33 | 26.87 | 1,976,887 | -1.05(-3.75%) |
Jul 08, 2020 | 27.95 | 28.42 | 27.56 | 27.92 | 1,118,115 | -0.09(-0.32%) |
Jul 07, 2020 | 29.18 | 29.24 | 28.00 | 28.01 | 1,321,784 | -1.65(-5.56%) |
Jul 06, 2020 | 30.84 | 30.86 | 29.59 | 29.66 | 3,021,010 | -0.40(-1.32%) |
Jul 02, 2020 | 30.43 | 30.73 | 29.12 | 30.06 | 4,777,774 | +0.35(+1.18%) |
Jul 01, 2020 | 29.02 | 29.88 | 28.76 | 29.71 | 1,843,597 | +0.89(+3.07%) |
Jun 30, 2020 | 28.94 | 29.24 | 28.45 | 28.82 | 1,989,973 | -0.20(-0.70%) |
Jun 29, 2020 | 28.42 | 29.24 | 28.14 | 29.02 | 3,084,862 | +0.97(+3.45%) |
Jun 26, 2020 | 28.87 | 29.16 | 27.93 | 28.06 | 3,870,254 | -0.93(-3.22%) |
Jun 25, 2020 | 28.83 | 29.68 | 28.61 | 28.99 | 2,349,409 | -0.09(-0.31%) |
Jun 24, 2020 | 29.65 | 29.82 | 27.74 | 29.08 | 2,706,655 | -0.85(-2.85%) |
Jun 23, 2020 | 30.10 | 30.36 | 29.44 | 29.93 | 3,212,715 | +0.25(+0.85%) |
Jun 22, 2020 | 28.92 | 29.70 | 28.28 | 29.68 | 1,913,249 | +0.57(+1.95%) |
Jun 19, 2020 | 30.73 | 30.97 | 28.98 | 29.11 | 9,835,856 | -1.04(-3.45%) |
Jun 18, 2020 | 29.50 | 30.41 | 29.32 | 30.15 | 2,477,565 | +0.19(+0.62%) |
Jun 17, 2020 | 30.73 | 30.80 | 29.88 | 29.97 | 5,467,752 | -0.54(-1.76%) |
Jun 16, 2020 | 31.77 | 31.81 | 30.35 | 30.50 | 2,824,299 | +0.45(+1.49%) |
Jun 15, 2020 | 27.69 | 30.19 | 27.51 | 30.06 | 3,329,756 | +1.10(+3.82%) |
Jun 12, 2020 | 29.70 | 29.87 | 28.23 | 28.95 | 2,445,576 | +0.81(+2.89%) |
Jun 11, 2020 | 27.93 | 29.04 | 27.12 | 28.14 | 2,176,542 | -1.71(-5.72%) |
Jun 10, 2020 | 30.95 | 30.95 | 29.40 | 29.84 | 2,075,003 | -1.29(-4.15%) |
Jun 09, 2020 | 31.68 | 31.77 | 30.97 | 31.14 | 1,974,225 | -1.72(-5.24%) |
Jun 08, 2020 | 33.31 | 33.90 | 32.57 | 32.86 | 2,577,525 | +0.45(+1.40%) |
Jun 05, 2020 | 33.35 | 34.10 | 32.28 | 32.40 | 3,352,850 | +1.66(+5.39%) |
Jun 04, 2020 | 29.87 | 30.86 | 29.10 | 30.75 | 2,297,809 | +0.85(+2.85%) |
Jun 03, 2020 | 27.94 | 30.16 | 27.86 | 29.89 | 2,989,236 | +2.53(+9.26%) |
Jun 02, 2020 | 27.57 | 27.68 | 26.90 | 27.36 | 1,695,583 | +0.20(+0.75%) |