Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.51 | 29.77 | 29.32 | 29.62 | 1,692,032 | +0.16(+0.53%) |
Aug 28, 2020 | 29.24 | 29.53 | 29.18 | 29.47 | 1,258,246 | +0.22(+0.74%) |
Aug 27, 2020 | 30.42 | 30.44 | 29.09 | 29.25 | 2,141,732 | -1.02(-3.36%) |
Aug 26, 2020 | 29.66 | 30.43 | 29.57 | 30.27 | 3,137,535 | +0.71(+2.38%) |
Aug 25, 2020 | 29.37 | 29.57 | 29.19 | 29.57 | 1,666,293 | +0.49(+1.68%) |
Aug 24, 2020 | 29.09 | 29.20 | 28.81 | 29.08 | 2,125,755 | +0.92(+3.27%) |
Aug 21, 2020 | 27.87 | 28.17 | 27.75 | 28.15 | 1,642,092 | +0.00(+0.00%) |
Aug 20, 2020 | 28.13 | 28.33 | 28.05 | 28.15 | 1,968,625 | -0.47(-1.64%) |
Aug 19, 2020 | 28.92 | 28.99 | 28.57 | 28.62 | 1,011,028 | -0.11(-0.37%) |
Aug 18, 2020 | 29.37 | 29.38 | 28.71 | 28.73 | 1,277,309 | -0.28(-0.98%) |
Aug 17, 2020 | 29.36 | 29.45 | 28.99 | 29.02 | 1,870,239 | +0.50(+1.75%) |
Aug 14, 2020 | 28.67 | 28.94 | 28.46 | 28.52 | 1,190,034 | -0.53(-1.82%) |
Aug 13, 2020 | 29.57 | 29.67 | 28.95 | 29.05 | 1,824,168 | -0.59(-1.98%) |
Aug 12, 2020 | 28.81 | 29.79 | 28.67 | 29.63 | 2,868,580 | +1.26(+4.45%) |
Aug 11, 2020 | 28.58 | 29.14 | 28.36 | 28.37 | 2,207,733 | +0.36(+1.29%) |
Aug 10, 2020 | 28.01 | 28.11 | 27.64 | 28.01 | 1,505,770 | -0.03(-0.10%) |
Aug 07, 2020 | 28.33 | 28.44 | 27.76 | 28.04 | 1,689,779 | -0.27(-0.97%) |
Aug 06, 2020 | 28.34 | 28.42 | 28.04 | 28.31 | 1,913,062 | -0.09(-0.31%) |
Aug 05, 2020 | 28.25 | 28.62 | 28.14 | 28.40 | 1,618,907 | -0.04(-0.14%) |
Aug 04, 2020 | 28.23 | 28.62 | 28.23 | 28.44 | 2,146,577 | +0.16(+0.55%) |
Aug 03, 2020 | 27.80 | 28.56 | 27.74 | 28.28 | 4,371,254 | +0.92(+3.36%) |
Jul 31, 2020 | 27.95 | 27.99 | 27.03 | 27.36 | 3,328,706 | -0.34(-1.24%) |
Jul 30, 2020 | 27.48 | 27.93 | 27.18 | 27.70 | 4,805,108 | -0.69(-2.41%) |
Jul 29, 2020 | 27.80 | 28.53 | 27.79 | 28.39 | 4,957,440 | -0.09(-0.31%) |
Jul 28, 2020 | 28.36 | 28.89 | 28.33 | 28.48 | 6,300,222 | -1.75(-5.80%) |
Jul 27, 2020 | 29.72 | 30.30 | 29.62 | 30.23 | 2,278,111 | +1.24(+4.29%) |
Jul 24, 2020 | 29.31 | 29.66 | 28.86 | 28.99 | 3,391,915 | -0.36(-1.23%) |
Jul 23, 2020 | 30.41 | 30.60 | 29.12 | 29.35 | 5,108,177 | -0.68(-2.25%) |
Jul 22, 2020 | 30.19 | 30.48 | 29.93 | 30.03 | 3,023,017 | +0.22(+0.72%) |
Jul 21, 2020 | 30.47 | 30.52 | 29.64 | 29.81 | 2,815,676 | -0.59(-1.93%) |
Jul 20, 2020 | 29.47 | 30.42 | 29.33 | 30.40 | 2,365,806 | +1.02(+3.47%) |
Jul 17, 2020 | 29.34 | 29.49 | 29.07 | 29.38 | 2,087,308 | +0.43(+1.49%) |
Jul 16, 2020 | 28.21 | 29.10 | 28.20 | 28.95 | 2,954,126 | +0.23(+0.78%) |
Jul 15, 2020 | 28.76 | 28.86 | 28.26 | 28.72 | 3,676,399 | +0.31(+1.10%) |
Jul 14, 2020 | 27.55 | 28.48 | 27.41 | 28.41 | 7,117,318 | +0.68(+2.44%) |
Jul 13, 2020 | 28.73 | 29.06 | 27.66 | 27.73 | 2,258,723 | -0.37(-1.32%) |
Jul 10, 2020 | 28.44 | 28.47 | 27.89 | 28.11 | 2,637,498 | +0.68(+2.46%) |
Jul 09, 2020 | 27.04 | 27.50 | 26.62 | 27.43 | 2,600,607 | +0.62(+2.30%) |
Jul 08, 2020 | 26.45 | 26.81 | 26.31 | 26.81 | 1,189,968 | +0.11(+0.40%) |
Jul 07, 2020 | 27.13 | 27.25 | 26.70 | 26.71 | 1,259,514 | -0.64(-2.33%) |
Jul 06, 2020 | 26.94 | 27.45 | 26.94 | 27.34 | 2,180,895 | +0.81(+3.06%) |
Jul 02, 2020 | 26.27 | 26.71 | 26.24 | 26.53 | 2,003,881 | +0.47(+1.80%) |
Jul 01, 2020 | 26.26 | 26.46 | 26.01 | 26.06 | 1,642,137 | -0.78(-2.92%) |
Jun 30, 2020 | 26.18 | 26.93 | 26.15 | 26.84 | 1,634,562 | +0.65(+2.47%) |
Jun 29, 2020 | 25.94 | 26.20 | 25.59 | 26.20 | 1,745,263 | +0.61(+2.37%) |
Jun 26, 2020 | 26.12 | 26.16 | 25.53 | 25.59 | 1,529,460 | -0.72(-2.75%) |
Jun 25, 2020 | 26.21 | 26.33 | 25.83 | 26.31 | 2,975,928 | +0.22(+0.83%) |
Jun 24, 2020 | 26.61 | 26.70 | 25.89 | 26.10 | 1,571,030 | -0.71(-2.63%) |
Jun 23, 2020 | 27.06 | 27.06 | 26.77 | 26.80 | 1,057,694 | +0.55(+2.09%) |
Jun 22, 2020 | 26.17 | 26.26 | 25.78 | 26.25 | 1,478,787 | +0.05(+0.19%) |
Jun 19, 2020 | 26.98 | 27.03 | 26.08 | 26.20 | 1,961,412 | -0.36(-1.36%) |
Jun 18, 2020 | 26.68 | 26.77 | 26.37 | 26.57 | 1,160,655 | +0.20(+0.74%) |
Jun 17, 2020 | 26.50 | 26.67 | 26.24 | 26.37 | 1,124,397 | +0.25(+0.97%) |
Jun 16, 2020 | 25.73 | 26.66 | 25.73 | 26.12 | 1,792,412 | +0.42(+1.64%) |
Jun 15, 2020 | 24.63 | 25.71 | 24.51 | 25.70 | 1,645,707 | +0.57(+2.26%) |
Jun 12, 2020 | 25.48 | 25.64 | 24.66 | 25.13 | 1,495,349 | +0.50(+2.02%) |
Jun 11, 2020 | 25.70 | 25.88 | 24.59 | 24.63 | 2,191,033 | -1.98(-7.42%) |
Jun 10, 2020 | 26.79 | 26.93 | 26.41 | 26.61 | 1,488,917 | +0.01(+0.04%) |
Jun 09, 2020 | 26.38 | 26.86 | 26.35 | 26.60 | 1,131,360 | -0.14(-0.51%) |
Jun 08, 2020 | 27.07 | 27.10 | 26.33 | 26.73 | 1,792,842 | -0.61(-2.22%) |
Jun 05, 2020 | 27.60 | 27.99 | 27.30 | 27.34 | 2,045,277 | +0.32(+1.19%) |
Jun 04, 2020 | 26.85 | 27.06 | 26.72 | 27.02 | 2,122,314 | +0.05(+0.18%) |
Jun 03, 2020 | 26.74 | 27.17 | 26.42 | 26.97 | 3,662,931 | +1.76(+6.98%) |
Jun 02, 2020 | 25.31 | 25.31 | 24.65 | 25.21 | 2,512,377 | +0.85(+3.49%) |