Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.09 | 29.97 | 28.84 | 29.41 | 37,257 | +0.06(+0.20%) |
Aug 28, 2020 | 29.24 | 30.19 | 28.70 | 29.35 | 11,100 | -0.38(-1.28%) |
Aug 27, 2020 | 29.52 | 29.73 | 27.76 | 29.73 | 29,379 | +0.06(+0.20%) |
Aug 26, 2020 | 29.27 | 29.85 | 28.80 | 29.67 | 14,645 | +0.57(+1.96%) |
Aug 25, 2020 | 29.35 | 30.35 | 28.88 | 29.10 | 14,440 | -0.13(-0.44%) |
Aug 24, 2020 | 30.02 | 30.02 | 28.57 | 29.23 | 7,436 | -0.40(-1.35%) |
Aug 21, 2020 | 30.70 | 30.75 | 29.36 | 29.63 | 24,700 | -1.17(-3.80%) |
Aug 20, 2020 | 30.70 | 31.00 | 30.09 | 30.80 | 16,869 | +0.02(+0.06%) |
Aug 19, 2020 | 30.97 | 31.04 | 30.64 | 30.78 | 12,426 | +0.02(+0.07%) |
Aug 18, 2020 | 30.79 | 31.00 | 30.01 | 30.76 | 19,476 | -0.04(-0.13%) |
Aug 17, 2020 | 30.40 | 31.00 | 30.28 | 30.80 | 23,081 | +0.50(+1.65%) |
Aug 14, 2020 | 29.25 | 30.30 | 29.25 | 30.30 | 35,200 | +1.05(+3.59%) |
Aug 13, 2020 | 28.75 | 29.25 | 28.44 | 29.25 | 29,440 | +0.51(+1.77%) |
Aug 12, 2020 | 27.86 | 28.75 | 26.98 | 28.74 | 27,285 | +0.88(+3.16%) |
Aug 11, 2020 | 28.15 | 29.10 | 27.80 | 27.86 | 31,982 | +0.11(+0.40%) |
Aug 10, 2020 | 27.94 | 28.67 | 27.75 | 27.75 | 16,938 | -0.45(-1.60%) |
Aug 07, 2020 | 28.18 | 28.70 | 27.85 | 28.20 | 17,000 | +0.00(+0.00%) |
Aug 06, 2020 | 28.16 | 28.23 | 27.79 | 28.20 | 2,360 | -0.40(-1.40%) |
Aug 05, 2020 | 28.55 | 28.66 | 26.69 | 28.60 | 18,459 | +0.41(+1.45%) |
Aug 04, 2020 | 28.42 | 28.55 | 27.82 | 28.19 | 6,636 | +0.19(+0.68%) |
Aug 03, 2020 | 28.46 | 29.03 | 27.45 | 28.00 | 15,584 | +0.10(+0.36%) |
Jul 31, 2020 | 28.80 | 28.97 | 27.00 | 27.90 | 15,600 | -0.79(-2.75%) |
Jul 30, 2020 | 28.71 | 28.89 | 27.33 | 28.69 | 10,698 | -0.31(-1.07%) |
Jul 29, 2020 | 29.49 | 29.66 | 28.52 | 29.00 | 10,340 | -0.49(-1.66%) |
Jul 28, 2020 | 30.45 | 30.45 | 29.09 | 29.49 | 25,878 | -1.06(-3.47%) |
Jul 27, 2020 | 30.30 | 30.55 | 29.39 | 30.55 | 15,736 | +0.49(+1.63%) |
Jul 24, 2020 | 29.05 | 30.31 | 26.15 | 30.06 | 26,500 | +1.03(+3.55%) |
Jul 23, 2020 | 28.50 | 29.46 | 27.93 | 29.03 | 26,112 | +0.80(+2.83%) |
Jul 22, 2020 | 27.44 | 28.70 | 27.31 | 28.23 | 27,571 | +1.15(+4.25%) |
Jul 21, 2020 | 28.06 | 28.07 | 26.55 | 27.08 | 18,505 | -0.62(-2.24%) |
Jul 20, 2020 | 26.23 | 27.80 | 26.23 | 27.70 | 19,310 | +1.64(+6.29%) |
Jul 17, 2020 | 26.63 | 27.34 | 26.06 | 26.06 | 18,200 | -0.90(-3.34%) |
Jul 16, 2020 | 27.77 | 27.77 | 25.76 | 26.96 | 24,840 | -0.36(-1.32%) |
Jul 15, 2020 | 26.31 | 28.52 | 26.22 | 27.32 | 41,797 | +1.44(+5.56%) |
Jul 14, 2020 | 25.78 | 26.13 | 25.21 | 25.88 | 10,327 | +0.34(+1.33%) |
Jul 13, 2020 | 24.31 | 26.41 | 24.31 | 25.54 | 18,034 | +1.34(+5.54%) |
Jul 10, 2020 | 23.48 | 24.47 | 23.25 | 24.20 | 7,800 | +0.52(+2.20%) |
Jul 09, 2020 | 24.46 | 24.46 | 23.25 | 23.68 | 14,164 | -0.69(-2.83%) |
Jul 08, 2020 | 24.83 | 24.98 | 23.81 | 24.37 | 10,144 | -0.24(-0.98%) |
Jul 07, 2020 | 25.44 | 25.80 | 24.61 | 24.61 | 15,498 | -1.05(-4.09%) |
Jul 06, 2020 | 25.48 | 25.78 | 24.78 | 25.66 | 17,039 | +0.39(+1.54%) |
Jul 02, 2020 | 25.42 | 25.42 | 24.80 | 25.27 | 9,900 | +0.06(+0.24%) |
Jul 01, 2020 | 25.95 | 26.00 | 24.95 | 25.21 | 12,050 | -0.65(-2.51%) |
Jun 30, 2020 | 25.24 | 26.01 | 24.77 | 25.86 | 62,224 | +0.24(+0.94%) |
Jun 29, 2020 | 23.24 | 25.62 | 23.24 | 25.62 | 17,319 | +2.57(+11.15%) |
Jun 26, 2020 | 23.53 | 23.89 | 22.87 | 23.05 | 134,000 | -0.70(-2.95%) |
Jun 25, 2020 | 23.44 | 23.85 | 23.43 | 23.75 | 9,486 | +0.29(+1.24%) |
Jun 24, 2020 | 24.08 | 24.52 | 23.46 | 23.46 | 21,128 | -0.79(-3.26%) |
Jun 23, 2020 | 24.41 | 24.98 | 24.05 | 24.25 | 26,595 | -0.01(-0.04%) |
Jun 22, 2020 | 24.32 | 24.78 | 24.10 | 24.26 | 44,791 | -0.10(-0.41%) |
Jun 19, 2020 | 25.08 | 25.45 | 24.01 | 24.36 | 59,000 | -0.37(-1.50%) |
Jun 18, 2020 | 25.22 | 25.55 | 24.50 | 24.73 | 42,603 | -0.57(-2.25%) |
Jun 17, 2020 | 26.62 | 27.00 | 24.85 | 25.30 | 24,131 | -1.50(-5.60%) |
Jun 16, 2020 | 26.26 | 26.80 | 25.95 | 26.80 | 13,904 | +0.72(+2.76%) |
Jun 15, 2020 | 25.15 | 26.08 | 25.08 | 26.08 | 11,913 | +0.73(+2.88%) |
Jun 12, 2020 | 26.08 | 26.08 | 24.63 | 25.35 | 28,200 | +0.05(+0.20%) |
Jun 11, 2020 | 26.38 | 26.39 | 24.88 | 25.30 | 28,542 | -0.66(-2.54%) |
Jun 10, 2020 | 26.42 | 27.66 | 25.96 | 25.96 | 14,804 | -0.80(-2.99%) |
Jun 09, 2020 | 27.63 | 28.25 | 26.76 | 26.76 | 9,846 | -1.36(-4.84%) |
Jun 08, 2020 | 26.44 | 28.30 | 26.25 | 28.12 | 21,101 | +1.97(+7.53%) |
Jun 05, 2020 | 25.84 | 26.63 | 25.55 | 26.15 | 27,600 | +0.99(+3.93%) |
Jun 04, 2020 | 25.17 | 25.67 | 25.00 | 25.16 | 20,457 | -0.06(-0.24%) |
Jun 03, 2020 | 25.49 | 25.96 | 25.22 | 25.22 | 15,918 | +0.13(+0.52%) |
Jun 02, 2020 | 24.85 | 25.85 | 24.75 | 25.09 | 25,913 | +0.34(+1.37%) |