Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.51 | 31.51 | 31.42 | 31.42 | 453 | -0.11(-0.35%) |
Aug 28, 2020 | 31.39 | 31.53 | 31.39 | 31.53 | 211 | +0.15(+0.48%) |
Aug 27, 2020 | 31.44 | 31.44 | 31.38 | 31.39 | 5,767 | +0.15(+0.49%) |
Aug 26, 2020 | 31.08 | 31.26 | 31.06 | 31.23 | 1,105 | +0.05(+0.17%) |
Aug 25, 2020 | 31.16 | 31.18 | 31.16 | 31.18 | 589 | +0.02(+0.08%) |
Aug 24, 2020 | 31.16 | 31.16 | 31.16 | 31.16 | 147 | +0.33(+1.06%) |
Aug 21, 2020 | 30.88 | 30.88 | 30.83 | 30.83 | 1,483 | +0.07(+0.23%) |
Aug 20, 2020 | 30.74 | 30.76 | 30.70 | 30.76 | 430 | +0.02(+0.07%) |
Aug 19, 2020 | 30.83 | 30.83 | 30.74 | 30.74 | 393 | -0.15(-0.50%) |
Aug 18, 2020 | 30.89 | 30.89 | 30.89 | 30 | +0.00(+0.00%) | |
Aug 17, 2020 | 30.89 | 30.97 | 30.83 | 30.89 | 1,933 | +0.06(+0.19%) |
Aug 14, 2020 | 30.87 | 30.87 | 30.84 | 30.84 | 1,483 | -0.01(-0.03%) |
Aug 13, 2020 | 30.95 | 31.00 | 30.82 | 30.84 | 3,960 | -0.08(-0.25%) |
Aug 12, 2020 | 30.95 | 30.95 | 30.92 | 30.92 | 1,958 | +0.24(+0.77%) |
Aug 11, 2020 | 30.69 | 30.69 | 30.69 | 30.69 | 161 | +0.03(+0.10%) |
Aug 10, 2020 | 30.60 | 30.65 | 30.60 | 30.65 | 645 | +0.34(+1.13%) |
Aug 07, 2020 | 30.31 | 30.31 | 30.31 | 0 | +0.00(+0.00%) | |
Aug 06, 2020 | 30.16 | 30.33 | 30.16 | 30.31 | 10,245 | +0.03(+0.09%) |
Aug 05, 2020 | 30.44 | 30.44 | 30.28 | 30.28 | 336 | +0.24(+0.80%) |
Aug 04, 2020 | 30.04 | 30.05 | 30.04 | 30.05 | 108 | +0.24(+0.81%) |
Aug 03, 2020 | 29.80 | 29.80 | 29.80 | 26 | +0.00(+0.00%) | |
Jul 31, 2020 | 29.80 | 29.80 | 29.80 | 77 | +0.00(+0.00%) | |
Jul 30, 2020 | 29.80 | 29.80 | 29.80 | 21 | +0.00(+0.00%) | |
Jul 29, 2020 | 29.79 | 29.80 | 29.77 | 29.80 | 1,061 | +0.34(+1.15%) |
Jul 28, 2020 | 29.57 | 29.57 | 29.47 | 29.47 | 512 | -0.13(-0.42%) |
Jul 27, 2020 | 29.59 | 29.59 | 29.56 | 29.59 | 1,012 | -0.03(-0.11%) |
Jul 24, 2020 | 29.62 | 29.62 | 29.62 | 0 | +0.00(+0.00%) | |
Jul 23, 2020 | 29.91 | 29.91 | 29.62 | 29.62 | 300 | -0.22(-0.73%) |
Jul 22, 2020 | 29.73 | 29.84 | 29.73 | 29.84 | 447 | +0.19(+0.66%) |
Jul 21, 2020 | 29.61 | 29.65 | 29.61 | 29.65 | 531 | +0.20(+0.68%) |
Jul 20, 2020 | 29.44 | 29.44 | 29.44 | 0 | +0.00(+0.00%) | |
Jul 17, 2020 | 29.44 | 29.44 | 29.44 | 144 | +0.00(+0.00%) | |
Jul 16, 2020 | 29.37 | 29.44 | 29.37 | 29.44 | 2,014 | -0.00(-0.00%) |
Jul 15, 2020 | 29.49 | 29.54 | 29.38 | 29.45 | 2,784 | +0.69(+2.41%) |
Jul 14, 2020 | 28.75 | 28.75 | 28.75 | 45 | +0.00(+0.00%) | |
Jul 13, 2020 | 28.75 | 28.75 | 28.75 | 63 | +0.00(+0.00%) | |
Jul 10, 2020 | 28.63 | 28.75 | 28.58 | 28.75 | 1,165 | +0.39(+1.37%) |
Jul 09, 2020 | 28.28 | 28.36 | 28.28 | 28.36 | 350 | -0.22(-0.77%) |
Jul 08, 2020 | 28.59 | 28.59 | 28.58 | 28.58 | 546 | -0.31(-1.09%) |
Jul 07, 2020 | 28.89 | 28.89 | 28.89 | 5 | +0.00(+0.00%) | |
Jul 06, 2020 | 28.85 | 28.89 | 28.85 | 28.89 | 892 | +0.48(+1.67%) |
Jul 02, 2020 | 28.42 | 28.42 | 28.42 | 79 | +0.00(+0.00%) | |
Jul 01, 2020 | 28.61 | 28.61 | 28.42 | 28.42 | 2,309 | +0.06(+0.22%) |
Jun 30, 2020 | 28.18 | 28.36 | 28.08 | 28.36 | 1,319 | +0.42(+1.49%) |
Jun 29, 2020 | 27.91 | 27.94 | 27.89 | 27.94 | 1,414 | +0.27(+0.98%) |
Jun 26, 2020 | 27.77 | 27.77 | 27.67 | 27.67 | 423 | -0.49(-1.73%) |
Jun 25, 2020 | 28.03 | 28.15 | 27.96 | 28.15 | 699 | +0.20(+0.72%) |
Jun 24, 2020 | 28.15 | 28.15 | 27.95 | 27.95 | 271 | -0.64(-2.26%) |
Jun 23, 2020 | 28.72 | 28.77 | 28.60 | 28.60 | 5,062 | +0.12(+0.42%) |
Jun 22, 2020 | 28.53 | 28.53 | 28.47 | 28.48 | 1,048 | -0.06(-0.23%) |
Jun 19, 2020 | 28.38 | 28.56 | 28.38 | 28.54 | 4,579 | -0.11(-0.39%) |
Jun 18, 2020 | 28.65 | 28.65 | 28.65 | 92 | +0.00(+0.00%) | |
Jun 17, 2020 | 28.86 | 28.92 | 28.65 | 28.65 | 4,418 | -0.02(-0.06%) |
Jun 16, 2020 | 28.70 | 28.83 | 28.67 | 28.67 | 535 | +0.45(+1.58%) |
Jun 15, 2020 | 27.82 | 28.40 | 27.79 | 28.23 | 6,742 | +0.15(+0.54%) |
Jun 12, 2020 | 27.82 | 28.07 | 27.82 | 28.07 | 425 | +0.29(+1.05%) |
Jun 11, 2020 | 28.29 | 28.29 | 27.78 | 27.78 | 2,202 | -1.69(-5.74%) |
Jun 10, 2020 | 29.64 | 29.64 | 29.47 | 29.47 | 1,190 | -0.19(-0.63%) |
Jun 09, 2020 | 29.65 | 29.70 | 29.64 | 29.66 | 1,404 | -0.34(-1.13%) |
Jun 08, 2020 | 29.81 | 30.00 | 29.81 | 30.00 | 298 | +0.39(+1.32%) |
Jun 05, 2020 | 29.75 | 29.82 | 29.61 | 29.61 | 1,916 | +0.70(+2.44%) |
Jun 04, 2020 | 29.01 | 29.02 | 28.87 | 28.91 | 1,425 | -0.09(-0.30%) |
Jun 03, 2020 | 28.91 | 28.99 | 28.91 | 28.99 | 310 | +0.74(+2.61%) |
Jun 02, 2020 | 28.26 | 28.26 | 28.26 | 79 | +0.00(+0.00%) |