Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.36 | 28.36 | 28.19 | 28.23 | 10,248 | -0.33(-1.16%) |
Aug 28, 2020 | 28.44 | 28.56 | 28.44 | 28.56 | 7,516 | +0.29(+1.01%) |
Aug 27, 2020 | 28.35 | 28.40 | 28.26 | 28.28 | 11,019 | -0.03(-0.12%) |
Aug 26, 2020 | 28.28 | 28.41 | 28.25 | 28.31 | 18,355 | +0.12(+0.44%) |
Aug 25, 2020 | 27.99 | 28.19 | 27.92 | 28.18 | 7,268 | +0.43(+1.55%) |
Aug 24, 2020 | 28.03 | 28.03 | 27.66 | 27.76 | 29,126 | +0.26(+0.94%) |
Aug 21, 2020 | 27.33 | 27.52 | 27.33 | 27.50 | 6,178 | +0.04(+0.14%) |
Aug 20, 2020 | 27.19 | 27.47 | 27.19 | 27.46 | 7,451 | -0.14(-0.50%) |
Aug 19, 2020 | 27.90 | 27.90 | 27.60 | 27.60 | 7,210 | -0.30(-1.09%) |
Aug 18, 2020 | 27.90 | 27.96 | 27.71 | 27.90 | 6,907 | +0.09(+0.31%) |
Aug 17, 2020 | 27.56 | 27.85 | 27.56 | 27.82 | 10,173 | +0.45(+1.64%) |
Aug 14, 2020 | 27.52 | 27.52 | 27.32 | 27.37 | 3,192 | -0.30(-1.07%) |
Aug 13, 2020 | 27.67 | 27.78 | 27.61 | 27.66 | 5,980 | +0.09(+0.34%) |
Aug 12, 2020 | 27.46 | 27.60 | 27.43 | 27.57 | 2,067 | +0.48(+1.78%) |
Aug 11, 2020 | 27.40 | 27.45 | 27.09 | 27.09 | 5,644 | -0.24(-0.88%) |
Aug 10, 2020 | 27.66 | 27.66 | 27.24 | 27.33 | 14,312 | -0.27(-0.98%) |
Aug 07, 2020 | 27.71 | 27.83 | 27.51 | 27.60 | 36,554 | -0.70(-2.49%) |
Aug 06, 2020 | 28.22 | 28.30 | 28.09 | 28.30 | 14,556 | +0.02(+0.07%) |
Aug 05, 2020 | 28.12 | 28.29 | 28.12 | 28.28 | 4,158 | +0.44(+1.57%) |
Aug 04, 2020 | 27.65 | 27.86 | 27.63 | 27.84 | 23,939 | +0.28(+1.03%) |
Aug 03, 2020 | 27.45 | 27.68 | 27.45 | 27.56 | 57,384 | +0.57(+2.09%) |
Jul 31, 2020 | 27.08 | 27.13 | 26.80 | 26.99 | 56,118 | -0.02(-0.07%) |
Jul 30, 2020 | 26.84 | 27.05 | 26.70 | 27.01 | 37,638 | -0.14(-0.50%) |
Jul 29, 2020 | 26.97 | 27.18 | 26.97 | 27.15 | 10,460 | +0.54(+2.02%) |
Jul 28, 2020 | 26.74 | 26.77 | 26.61 | 26.61 | 1,372 | -0.16(-0.62%) |
Jul 27, 2020 | 26.62 | 26.78 | 26.53 | 26.78 | 2,157 | +0.37(+1.38%) |
Jul 24, 2020 | 26.22 | 26.43 | 26.17 | 26.41 | 25,639 | -0.12(-0.44%) |
Jul 23, 2020 | 27.01 | 27.01 | 26.51 | 26.53 | 20,453 | -0.44(-1.63%) |
Jul 22, 2020 | 26.98 | 27.04 | 26.82 | 26.97 | 2,769 | -0.12(-0.43%) |
Jul 21, 2020 | 27.27 | 27.29 | 27.08 | 27.08 | 11,055 | +0.28(+1.05%) |
Jul 20, 2020 | 26.53 | 26.82 | 26.53 | 26.80 | 16,069 | +0.26(+0.97%) |
Jul 17, 2020 | 26.65 | 26.65 | 26.46 | 26.54 | 23,374 | +0.14(+0.53%) |
Jul 16, 2020 | 26.29 | 26.42 | 26.23 | 26.40 | 5,553 | -0.50(-1.84%) |
Jul 15, 2020 | 26.94 | 26.99 | 26.77 | 26.90 | 118,007 | +0.08(+0.31%) |
Jul 14, 2020 | 26.54 | 26.81 | 26.47 | 26.81 | 12,363 | -0.12(-0.43%) |
Jul 13, 2020 | 27.62 | 27.65 | 26.93 | 26.93 | 22,309 | -0.54(-1.96%) |
Jul 10, 2020 | 27.47 | 27.53 | 27.31 | 27.47 | 34,494 | -0.09(-0.33%) |
Jul 09, 2020 | 27.76 | 27.80 | 27.30 | 27.56 | 19,858 | +0.33(+1.21%) |
Jul 08, 2020 | 27.02 | 27.23 | 26.92 | 27.23 | 32,931 | +0.69(+2.58%) |
Jul 07, 2020 | 26.70 | 26.84 | 26.55 | 26.55 | 13,763 | -0.26(-0.96%) |
Jul 06, 2020 | 26.96 | 27.00 | 26.70 | 26.80 | 15,841 | +0.68(+2.60%) |
Jul 02, 2020 | 25.96 | 26.24 | 25.93 | 26.12 | 211,807 | +0.75(+2.95%) |
Jul 01, 2020 | 25.29 | 25.43 | 25.25 | 25.38 | 8,168 | +0.13(+0.50%) |
Jun 30, 2020 | 25.26 | 25.32 | 25.15 | 25.25 | 12,450 | +0.13(+0.50%) |
Jun 29, 2020 | 25.10 | 25.12 | 24.79 | 25.12 | 12,789 | +0.10(+0.40%) |
Jun 26, 2020 | 25.08 | 25.12 | 24.96 | 25.02 | 7,207 | -0.32(-1.28%) |
Jun 25, 2020 | 25.18 | 25.35 | 25.09 | 25.35 | 6,191 | +0.09(+0.36%) |
Jun 24, 2020 | 25.35 | 25.46 | 25.07 | 25.26 | 30,451 | -0.42(-1.64%) |
Jun 23, 2020 | 25.69 | 25.81 | 25.65 | 25.68 | 8,474 | +0.39(+1.54%) |
Jun 22, 2020 | 25.17 | 25.29 | 25.10 | 25.29 | 22,236 | +0.48(+1.92%) |
Jun 19, 2020 | 25.01 | 25.01 | 24.77 | 24.81 | 2,425,029 | +0.03(+0.12%) |
Jun 18, 2020 | 24.88 | 24.90 | 24.74 | 24.78 | 140,629 | +0.04(+0.18%) |
Jun 17, 2020 | 24.70 | 24.82 | 24.70 | 24.74 | 8,135 | +0.36(+1.48%) |
Jun 16, 2020 | 24.88 | 24.88 | 24.33 | 24.38 | 7,800 | +0.20(+0.81%) |
Jun 15, 2020 | 23.90 | 24.20 | 23.55 | 24.18 | 9,912 | -0.04(-0.15%) |
Jun 12, 2020 | 24.23 | 24.23 | 23.85 | 24.22 | 16,681 | +0.59(+2.51%) |
Jun 11, 2020 | 24.13 | 24.25 | 23.57 | 23.63 | 2,146 | -1.12(-4.54%) |
Jun 10, 2020 | 24.59 | 24.85 | 24.44 | 24.75 | 23,869 | +0.29(+1.19%) |
Jun 09, 2020 | 24.27 | 24.46 | 24.23 | 24.46 | 3,049 | -0.09(-0.36%) |
Jun 08, 2020 | 24.33 | 24.55 | 24.29 | 24.55 | 4,920 | +0.30(+1.22%) |
Jun 05, 2020 | 24.13 | 24.35 | 24.13 | 24.25 | 7,104 | +0.70(+2.97%) |
Jun 04, 2020 | 23.60 | 23.83 | 23.55 | 23.55 | 4,741 | -0.30(-1.26%) |
Jun 03, 2020 | 23.58 | 23.88 | 23.58 | 23.85 | 4,852 | +0.35(+1.49%) |
Jun 02, 2020 | 23.47 | 23.50 | 23.40 | 23.50 | 8,089 | +0.46(+2.00%) |