Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.14 | 31.86 | 28.96 | 31.54 | 898,826 | -0.06(-0.19%) |
Aug 28, 2020 | 31.10 | 31.99 | 30.97 | 31.60 | 484,500 | +0.60(+1.94%) |
Aug 27, 2020 | 31.11 | 31.35 | 30.81 | 31.00 | 197,238 | +0.04(+0.13%) |
Aug 26, 2020 | 30.76 | 31.52 | 30.52 | 30.96 | 361,770 | +0.35(+1.14%) |
Aug 25, 2020 | 29.70 | 31.02 | 29.54 | 30.61 | 252,740 | +0.94(+3.17%) |
Aug 24, 2020 | 30.72 | 30.72 | 29.31 | 29.67 | 160,259 | -0.77(-2.53%) |
Aug 21, 2020 | 30.38 | 30.68 | 30.16 | 30.44 | 85,500 | -0.02(-0.07%) |
Aug 20, 2020 | 30.24 | 31.00 | 30.20 | 30.46 | 121,858 | -0.06(-0.20%) |
Aug 19, 2020 | 30.40 | 31.07 | 30.22 | 30.52 | 190,962 | +0.25(+0.83%) |
Aug 18, 2020 | 30.12 | 30.42 | 29.89 | 30.27 | 286,712 | +0.21(+0.70%) |
Aug 17, 2020 | 29.96 | 30.24 | 29.34 | 30.06 | 195,344 | +0.22(+0.74%) |
Aug 14, 2020 | 30.32 | 31.00 | 29.55 | 29.84 | 194,700 | -0.68(-2.23%) |
Aug 13, 2020 | 29.70 | 31.00 | 29.55 | 30.52 | 478,125 | +0.86(+2.90%) |
Aug 12, 2020 | 29.70 | 30.34 | 29.14 | 29.66 | 216,510 | +0.04(+0.14%) |
Aug 11, 2020 | 30.69 | 31.02 | 29.49 | 29.62 | 347,042 | -0.97(-3.17%) |
Aug 10, 2020 | 30.22 | 30.73 | 29.72 | 30.59 | 232,900 | +0.32(+1.06%) |
Aug 07, 2020 | 30.53 | 30.98 | 29.84 | 30.27 | 131,600 | -0.41(-1.34%) |
Aug 06, 2020 | 29.84 | 30.86 | 29.76 | 30.68 | 227,036 | +0.79(+2.64%) |
Aug 05, 2020 | 30.42 | 30.50 | 28.06 | 29.89 | 547,193 | -1.13(-3.64%) |
Aug 04, 2020 | 30.91 | 31.62 | 30.79 | 31.02 | 314,395 | +0.15(+0.49%) |
Aug 03, 2020 | 30.00 | 31.16 | 29.91 | 30.87 | 302,757 | +0.81(+2.69%) |
Jul 31, 2020 | 29.28 | 30.20 | 29.21 | 30.06 | 465,600 | +0.76(+2.59%) |
Jul 30, 2020 | 28.19 | 29.33 | 28.02 | 29.30 | 312,545 | +0.79(+2.77%) |
Jul 29, 2020 | 27.73 | 28.53 | 27.67 | 28.51 | 240,389 | +0.99(+3.60%) |
Jul 28, 2020 | 27.46 | 27.71 | 27.26 | 27.52 | 179,954 | +0.06(+0.22%) |
Jul 27, 2020 | 26.59 | 27.83 | 26.50 | 27.46 | 310,561 | +0.46(+1.70%) |
Jul 24, 2020 | 27.71 | 27.89 | 26.96 | 27.00 | 275,600 | -1.01(-3.61%) |
Jul 23, 2020 | 28.52 | 28.97 | 27.83 | 28.01 | 320,874 | -0.77(-2.68%) |
Jul 22, 2020 | 28.47 | 28.89 | 27.80 | 28.78 | 338,827 | +0.05(+0.17%) |
Jul 21, 2020 | 29.45 | 29.46 | 28.46 | 28.73 | 442,996 | -0.76(-2.58%) |
Jul 20, 2020 | 29.06 | 29.77 | 29.00 | 29.49 | 278,547 | +0.32(+1.10%) |
Jul 17, 2020 | 29.40 | 29.69 | 28.98 | 29.17 | 226,100 | -0.29(-0.98%) |
Jul 16, 2020 | 29.87 | 30.01 | 28.95 | 29.46 | 197,787 | -0.59(-1.96%) |
Jul 15, 2020 | 29.35 | 30.33 | 29.24 | 30.05 | 382,460 | +1.00(+3.44%) |
Jul 14, 2020 | 28.97 | 29.84 | 28.30 | 29.05 | 223,402 | -0.04(-0.14%) |
Jul 13, 2020 | 29.47 | 29.98 | 29.01 | 29.09 | 366,329 | -0.22(-0.75%) |
Jul 10, 2020 | 28.42 | 29.37 | 28.01 | 29.31 | 253,600 | +1.06(+3.75%) |
Jul 09, 2020 | 27.79 | 28.52 | 27.63 | 28.25 | 320,146 | +0.43(+1.55%) |
Jul 08, 2020 | 29.21 | 29.21 | 27.48 | 27.82 | 412,670 | -1.46(-4.99%) |
Jul 07, 2020 | 28.90 | 29.89 | 28.69 | 29.28 | 431,964 | +0.45(+1.56%) |
Jul 06, 2020 | 29.53 | 29.53 | 28.24 | 28.83 | 387,527 | -0.31(-1.06%) |
Jul 02, 2020 | 28.49 | 29.14 | 28.13 | 29.14 | 573,100 | +1.15(+4.11%) |
Jul 01, 2020 | 28.09 | 28.97 | 27.98 | 27.99 | 686,756 | -0.29(-1.03%) |
Jun 30, 2020 | 27.15 | 28.49 | 26.83 | 28.28 | 383,708 | +1.23(+4.55%) |
Jun 29, 2020 | 27.42 | 27.77 | 26.55 | 27.05 | 338,324 | +0.03(+0.11%) |
Jun 26, 2020 | 27.99 | 28.35 | 26.90 | 27.02 | 903,300 | -1.05(-3.74%) |
Jun 25, 2020 | 27.66 | 28.49 | 27.11 | 28.07 | 446,696 | +0.32(+1.15%) |
Jun 24, 2020 | 28.17 | 28.29 | 27.07 | 27.75 | 429,149 | -0.77(-2.70%) |
Jun 23, 2020 | 29.30 | 29.36 | 28.29 | 28.52 | 382,299 | -0.58(-1.99%) |
Jun 22, 2020 | 28.27 | 29.16 | 28.03 | 29.10 | 699,808 | +0.82(+2.90%) |
Jun 19, 2020 | 28.75 | 29.25 | 27.71 | 28.28 | 612,400 | -0.23(-0.81%) |
Jun 18, 2020 | 28.71 | 28.92 | 27.57 | 28.51 | 677,253 | -0.52(-1.79%) |
Jun 17, 2020 | 29.97 | 30.22 | 28.86 | 29.03 | 499,019 | -1.03(-3.43%) |
Jun 16, 2020 | 29.31 | 30.06 | 28.61 | 30.06 | 950,929 | -0.17(-0.56%) |
Jun 15, 2020 | 27.74 | 30.63 | 27.74 | 30.23 | 516,152 | +1.56(+5.44%) |
Jun 12, 2020 | 28.29 | 28.98 | 27.51 | 28.67 | 576,600 | +1.45(+5.33%) |
Jun 11, 2020 | 28.93 | 28.93 | 26.20 | 27.22 | 1,227,123 | -2.96(-9.81%) |
Jun 10, 2020 | 29.21 | 30.82 | 27.71 | 30.18 | 850,544 | +0.28(+0.94%) |
Jun 09, 2020 | 31.86 | 32.53 | 29.33 | 29.90 | 1,268,627 | -1.70(-5.38%) |
Jun 08, 2020 | 32.34 | 32.67 | 31.38 | 31.60 | 384,433 | -0.43(-1.34%) |
Jun 05, 2020 | 29.97 | 32.69 | 29.38 | 32.03 | 627,600 | +3.00(+10.33%) |
Jun 04, 2020 | 30.55 | 31.05 | 28.56 | 29.03 | 305,624 | -1.93(-6.23%) |
Jun 03, 2020 | 30.35 | 31.46 | 30.08 | 30.96 | 426,833 | +1.04(+3.48%) |
Jun 02, 2020 | 30.26 | 30.35 | 29.35 | 29.92 | 414,626 | -0.16(-0.53%) |