Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.72 | 27.72 | 27.43 | 27.44 | 277,015 | -0.32(-1.15%) |
Aug 28, 2020 | 27.73 | 27.76 | 27.50 | 27.75 | 292,739 | +0.15(+0.53%) |
Aug 27, 2020 | 27.45 | 27.79 | 27.45 | 27.61 | 438,959 | +0.25(+0.90%) |
Aug 26, 2020 | 27.57 | 27.57 | 27.34 | 27.36 | 310,913 | -0.25(-0.89%) |
Aug 25, 2020 | 27.85 | 27.88 | 27.45 | 27.61 | 406,772 | -0.09(-0.33%) |
Aug 24, 2020 | 27.33 | 27.72 | 27.21 | 27.70 | 525,202 | +0.54(+1.98%) |
Aug 21, 2020 | 27.18 | 27.29 | 27.04 | 27.16 | 512,540 | -0.11(-0.40%) |
Aug 20, 2020 | 27.27 | 27.44 | 27.14 | 27.27 | 270,760 | -0.22(-0.79%) |
Aug 19, 2020 | 27.65 | 27.77 | 27.44 | 27.49 | 242,039 | -0.10(-0.36%) |
Aug 18, 2020 | 27.85 | 27.86 | 27.56 | 27.59 | 409,241 | -0.28(-1.01%) |
Aug 17, 2020 | 27.98 | 27.98 | 27.78 | 27.87 | 414,247 | -0.06(-0.23%) |
Aug 14, 2020 | 27.75 | 28.11 | 27.75 | 27.94 | 249,676 | +0.08(+0.29%) |
Aug 13, 2020 | 27.98 | 28.13 | 27.81 | 27.85 | 323,182 | -0.27(-0.97%) |
Aug 12, 2020 | 28.33 | 28.38 | 27.94 | 28.13 | 378,806 | +0.05(+0.19%) |
Aug 11, 2020 | 28.32 | 28.63 | 28.00 | 28.07 | 717,197 | +0.01(+0.03%) |
Aug 10, 2020 | 27.71 | 28.15 | 27.71 | 28.06 | 304,842 | +0.39(+1.41%) |
Aug 07, 2020 | 27.11 | 27.68 | 27.08 | 27.67 | 263,742 | +0.46(+1.71%) |
Aug 06, 2020 | 27.21 | 27.38 | 27.12 | 27.21 | 346,089 | -0.05(-0.20%) |
Aug 05, 2020 | 27.24 | 27.37 | 27.11 | 27.26 | 452,733 | +0.24(+0.88%) |
Aug 04, 2020 | 26.84 | 27.08 | 26.84 | 27.03 | 263,130 | +0.10(+0.37%) |
Aug 03, 2020 | 26.94 | 27.02 | 26.71 | 26.93 | 236,616 | +0.16(+0.61%) |
Jul 31, 2020 | 26.85 | 26.85 | 26.37 | 26.76 | 720,457 | -0.13(-0.47%) |
Jul 30, 2020 | 26.84 | 26.97 | 26.57 | 26.89 | 279,639 | -0.32(-1.17%) |
Jul 29, 2020 | 26.73 | 27.22 | 26.73 | 27.21 | 451,620 | +0.63(+2.36%) |
Jul 28, 2020 | 26.60 | 26.78 | 26.55 | 26.58 | 332,210 | -0.14(-0.51%) |
Jul 27, 2020 | 26.66 | 26.72 | 26.40 | 26.72 | 313,455 | +0.05(+0.20%) |
Jul 24, 2020 | 26.80 | 26.95 | 26.63 | 26.66 | 429,312 | -0.25(-0.95%) |
Jul 23, 2020 | 26.82 | 27.13 | 26.75 | 26.92 | 365,119 | +0.11(+0.41%) |
Jul 22, 2020 | 26.42 | 26.81 | 26.35 | 26.81 | 562,571 | +0.26(+0.99%) |
Jul 21, 2020 | 26.29 | 26.69 | 26.23 | 26.54 | 396,028 | +0.45(+1.74%) |
Jul 20, 2020 | 26.34 | 26.39 | 26.02 | 26.09 | 303,801 | -0.31(-1.17%) |
Jul 17, 2020 | 26.51 | 26.65 | 26.31 | 26.40 | 345,321 | -0.02(-0.07%) |
Jul 16, 2020 | 26.34 | 26.62 | 26.20 | 26.42 | 503,452 | -0.01(-0.03%) |
Jul 15, 2020 | 26.23 | 26.53 | 26.10 | 26.43 | 506,775 | +0.69(+2.68%) |
Jul 14, 2020 | 25.35 | 25.74 | 25.20 | 25.74 | 1,017,340 | +0.35(+1.36%) |
Jul 13, 2020 | 25.59 | 25.89 | 25.31 | 25.39 | 736,952 | -0.02(-0.07%) |
Jul 10, 2020 | 24.81 | 25.41 | 24.81 | 25.41 | 401,131 | +0.58(+2.34%) |
Jul 09, 2020 | 25.39 | 25.39 | 24.61 | 24.83 | 483,962 | -0.57(-2.25%) |
Jul 08, 2020 | 25.35 | 25.55 | 25.12 | 25.40 | 562,279 | +0.05(+0.18%) |
Jul 07, 2020 | 25.63 | 25.64 | 25.30 | 25.35 | 535,388 | -0.51(-1.97%) |
Jul 06, 2020 | 26.14 | 26.25 | 25.72 | 25.86 | 608,833 | +0.23(+0.89%) |
Jul 02, 2020 | 25.99 | 26.21 | 25.60 | 25.64 | 477,306 | +0.09(+0.36%) |
Jul 01, 2020 | 25.77 | 26.00 | 25.47 | 25.55 | 782,781 | -0.20(-0.78%) |
Jun 30, 2020 | 25.36 | 25.86 | 25.31 | 25.74 | 363,950 | +0.33(+1.29%) |
Jun 29, 2020 | 25.04 | 25.48 | 24.85 | 25.42 | 597,750 | +0.61(+2.45%) |
Jun 26, 2020 | 25.25 | 25.25 | 24.71 | 24.81 | 745,351 | -0.57(-2.25%) |
Jun 25, 2020 | 24.97 | 25.40 | 24.80 | 25.38 | 1,362,869 | +0.28(+1.12%) |
Jun 24, 2020 | 25.69 | 25.69 | 24.83 | 25.10 | 718,961 | -0.84(-3.26%) |
Jun 23, 2020 | 26.37 | 26.40 | 25.94 | 25.94 | 425,251 | -0.06(-0.24%) |
Jun 22, 2020 | 25.95 | 26.11 | 25.61 | 26.01 | 513,961 | -0.06(-0.24%) |
Jun 19, 2020 | 26.79 | 26.79 | 25.90 | 26.07 | 806,712 | -0.27(-1.03%) |
Jun 18, 2020 | 26.17 | 26.59 | 26.10 | 26.34 | 467,961 | -0.06(-0.24%) |
Jun 17, 2020 | 26.91 | 26.91 | 26.38 | 26.41 | 1,362,686 | -0.43(-1.59%) |
Jun 16, 2020 | 27.29 | 27.37 | 26.42 | 26.83 | 576,598 | +0.54(+2.07%) |
Jun 15, 2020 | 25.15 | 26.46 | 25.02 | 26.29 | 503,778 | +0.30(+1.15%) |
Jun 12, 2020 | 26.31 | 26.42 | 25.36 | 25.99 | 482,504 | +0.64(+2.54%) |
Jun 11, 2020 | 26.15 | 26.34 | 25.27 | 25.35 | 1,070,112 | -2.02(-7.38%) |
Jun 10, 2020 | 28.20 | 28.20 | 27.34 | 27.37 | 570,614 | -0.89(-3.14%) |
Jun 09, 2020 | 28.59 | 28.59 | 28.06 | 28.25 | 764,757 | -0.77(-2.65%) |
Jun 08, 2020 | 28.60 | 29.03 | 28.55 | 29.02 | 1,236,982 | +0.86(+3.06%) |
Jun 05, 2020 | 28.27 | 28.66 | 28.11 | 28.16 | 1,062,370 | +0.98(+3.60%) |
Jun 04, 2020 | 26.80 | 27.19 | 26.61 | 27.19 | 716,523 | +0.23(+0.84%) |
Jun 03, 2020 | 26.43 | 27.05 | 26.43 | 26.96 | 616,902 | +0.88(+3.37%) |
Jun 02, 2020 | 25.94 | 26.17 | 25.89 | 26.08 | 895,565 | +0.31(+1.20%) |