Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.79 | 29.06 | 28.14 | 28.19 | 655,563 | -0.59(-2.05%) |
Aug 28, 2020 | 27.84 | 28.87 | 27.39 | 28.78 | 453,800 | +1.20(+4.35%) |
Aug 27, 2020 | 27.42 | 27.88 | 27.07 | 27.58 | 321,882 | +0.11(+0.40%) |
Aug 26, 2020 | 28.18 | 28.48 | 27.45 | 27.47 | 301,448 | -0.78(-2.76%) |
Aug 25, 2020 | 27.60 | 28.55 | 27.60 | 28.25 | 394,415 | +0.88(+3.22%) |
Aug 24, 2020 | 27.13 | 27.51 | 26.44 | 27.37 | 443,699 | +0.23(+0.85%) |
Aug 21, 2020 | 28.20 | 28.44 | 26.77 | 27.14 | 618,100 | -0.79(-2.83%) |
Aug 20, 2020 | 26.89 | 28.25 | 26.89 | 27.93 | 584,677 | +0.68(+2.50%) |
Aug 19, 2020 | 27.77 | 28.00 | 27.22 | 27.25 | 447,758 | -0.34(-1.23%) |
Aug 18, 2020 | 27.73 | 28.05 | 27.09 | 27.59 | 487,860 | -0.22(-0.79%) |
Aug 17, 2020 | 26.72 | 27.93 | 26.28 | 27.81 | 754,931 | +1.19(+4.47%) |
Aug 14, 2020 | 27.94 | 28.46 | 26.52 | 26.62 | 1,352,500 | -1.59(-5.64%) |
Aug 13, 2020 | 29.50 | 29.73 | 28.18 | 28.21 | 1,424,140 | -1.37(-4.63%) |
Aug 12, 2020 | 28.98 | 29.82 | 28.49 | 29.58 | 809,813 | +0.69(+2.39%) |
Aug 11, 2020 | 30.19 | 30.70 | 28.89 | 28.89 | 629,626 | -1.33(-4.40%) |
Aug 10, 2020 | 30.95 | 31.12 | 29.96 | 30.22 | 960,512 | -0.52(-1.69%) |
Aug 07, 2020 | 29.23 | 32.05 | 29.20 | 30.74 | 1,184,300 | +1.23(+4.17%) |
Aug 06, 2020 | 29.77 | 29.92 | 27.63 | 29.51 | 1,679,806 | +2.73(+10.19%) |
Aug 05, 2020 | 27.00 | 27.34 | 26.40 | 26.78 | 634,272 | +0.04(+0.15%) |
Aug 04, 2020 | 27.11 | 27.23 | 26.52 | 26.74 | 370,124 | -0.41(-1.51%) |
Aug 03, 2020 | 26.47 | 27.38 | 26.20 | 27.15 | 603,658 | +1.03(+3.94%) |
Jul 31, 2020 | 26.91 | 27.17 | 25.85 | 26.12 | 676,900 | -0.92(-3.40%) |
Jul 30, 2020 | 25.89 | 27.13 | 25.89 | 27.04 | 448,819 | +0.88(+3.36%) |
Jul 29, 2020 | 26.23 | 26.65 | 25.84 | 26.16 | 448,794 | +0.09(+0.35%) |
Jul 28, 2020 | 26.77 | 26.94 | 26.05 | 26.07 | 477,934 | -0.82(-3.05%) |
Jul 27, 2020 | 26.02 | 26.94 | 26.00 | 26.89 | 480,675 | +0.89(+3.42%) |
Jul 24, 2020 | 25.95 | 26.50 | 25.29 | 26.00 | 479,900 | -0.09(-0.34%) |
Jul 23, 2020 | 26.51 | 26.86 | 25.91 | 26.09 | 534,744 | -0.51(-1.92%) |
Jul 22, 2020 | 26.20 | 26.79 | 26.09 | 26.60 | 299,870 | +0.28(+1.06%) |
Jul 21, 2020 | 27.38 | 27.62 | 26.21 | 26.32 | 503,363 | -0.74(-2.73%) |
Jul 20, 2020 | 26.45 | 27.15 | 26.45 | 27.06 | 537,928 | +0.58(+2.19%) |
Jul 17, 2020 | 26.25 | 27.07 | 26.01 | 26.48 | 682,100 | +0.13(+0.49%) |
Jul 16, 2020 | 26.95 | 27.12 | 25.97 | 26.35 | 458,111 | -1.05(-3.83%) |
Jul 15, 2020 | 27.18 | 27.61 | 26.81 | 27.40 | 869,256 | +0.86(+3.24%) |
Jul 14, 2020 | 26.38 | 26.55 | 25.21 | 26.54 | 1,276,023 | +0.19(+0.72%) |
Jul 13, 2020 | 28.17 | 28.49 | 26.29 | 26.35 | 1,245,577 | -1.49(-5.35%) |
Jul 10, 2020 | 28.02 | 28.32 | 27.39 | 27.84 | 371,200 | -0.13(-0.46%) |
Jul 09, 2020 | 28.50 | 28.80 | 27.51 | 27.97 | 467,442 | -0.42(-1.48%) |
Jul 08, 2020 | 27.58 | 28.55 | 26.90 | 28.39 | 982,643 | +0.74(+2.68%) |
Jul 07, 2020 | 28.65 | 28.93 | 27.47 | 27.65 | 645,999 | -1.02(-3.56%) |
Jul 06, 2020 | 29.14 | 29.92 | 28.55 | 28.67 | 681,464 | -0.90(-3.04%) |
Jul 02, 2020 | 29.60 | 29.89 | 28.99 | 29.57 | 575,300 | +0.38(+1.30%) |
Jul 01, 2020 | 27.58 | 29.55 | 27.58 | 29.19 | 1,241,590 | +1.65(+5.99%) |
Jun 30, 2020 | 26.86 | 27.62 | 26.77 | 27.54 | 644,321 | +0.68(+2.53%) |
Jun 29, 2020 | 25.86 | 27.20 | 25.86 | 26.86 | 1,173,970 | +0.85(+3.27%) |
Jun 26, 2020 | 26.90 | 27.53 | 25.81 | 26.01 | 2,756,300 | -1.13(-4.16%) |
Jun 25, 2020 | 28.00 | 28.49 | 26.15 | 27.14 | 1,420,507 | -1.32(-4.64%) |
Jun 24, 2020 | 28.87 | 29.59 | 27.09 | 28.46 | 904,711 | -0.83(-2.83%) |
Jun 23, 2020 | 29.77 | 30.18 | 29.18 | 29.29 | 754,489 | -0.13(-0.44%) |
Jun 22, 2020 | 29.02 | 29.57 | 28.09 | 29.42 | 790,692 | +0.50(+1.73%) |
Jun 19, 2020 | 28.43 | 29.20 | 28.05 | 28.92 | 1,203,300 | +0.50(+1.76%) |
Jun 18, 2020 | 27.25 | 29.24 | 26.96 | 28.42 | 1,169,618 | +0.49(+1.75%) |
Jun 17, 2020 | 28.15 | 28.72 | 27.86 | 27.93 | 898,178 | -0.26(-0.92%) |
Jun 16, 2020 | 28.70 | 28.95 | 27.51 | 28.19 | 911,941 | -0.20(-0.70%) |
Jun 15, 2020 | 26.42 | 28.56 | 26.42 | 28.39 | 789,505 | +1.20(+4.41%) |
Jun 12, 2020 | 28.45 | 28.72 | 25.82 | 27.19 | 1,254,500 | -0.23(-0.84%) |
Jun 11, 2020 | 27.28 | 28.17 | 27.17 | 27.42 | 1,642,755 | -1.22(-4.26%) |
Jun 10, 2020 | 26.80 | 29.05 | 26.80 | 28.64 | 1,065,218 | +1.87(+6.99%) |
Jun 09, 2020 | 27.64 | 28.10 | 26.61 | 26.77 | 960,799 | -1.35(-4.80%) |
Jun 08, 2020 | 27.12 | 28.24 | 26.11 | 28.12 | 1,096,424 | +2.29(+8.87%) |
Jun 05, 2020 | 25.39 | 26.30 | 24.76 | 25.83 | 965,200 | +1.30(+5.30%) |
Jun 04, 2020 | 25.77 | 26.43 | 24.32 | 24.53 | 731,907 | -1.34(-5.18%) |
Jun 03, 2020 | 26.92 | 27.24 | 25.77 | 25.87 | 1,574,160 | -0.74(-2.78%) |
Jun 02, 2020 | 25.13 | 27.10 | 24.73 | 26.61 | 1,062,899 | +1.62(+6.48%) |