Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.54 | 28.57 | 28.49 | 28.54 | 29,741 | -0.05(-0.19%) |
Aug 28, 2020 | 28.47 | 28.60 | 28.47 | 28.60 | 5,108 | +0.46(+1.64%) |
Aug 27, 2020 | 28.28 | 28.28 | 28.05 | 28.14 | 11,001 | -0.27(-0.94%) |
Aug 26, 2020 | 28.36 | 28.43 | 28.31 | 28.40 | 4,544,139 | +0.09(+0.31%) |
Aug 25, 2020 | 28.38 | 28.38 | 28.19 | 28.31 | 17,829 | +0.01(+0.03%) |
Aug 24, 2020 | 28.36 | 28.36 | 28.23 | 28.31 | 22,908 | +0.09(+0.32%) |
Aug 21, 2020 | 28.09 | 28.23 | 27.97 | 28.21 | 31,669 | +0.15(+0.52%) |
Aug 20, 2020 | 27.83 | 28.10 | 27.83 | 28.07 | 15,885 | +0.41(+1.47%) |
Aug 19, 2020 | 27.91 | 27.99 | 27.66 | 27.66 | 15,177 | -0.35(-1.26%) |
Aug 18, 2020 | 28.16 | 28.16 | 27.96 | 28.01 | 11,447 | -0.03(-0.11%) |
Aug 17, 2020 | 28.01 | 28.09 | 27.96 | 28.05 | 28,219 | +0.23(+0.84%) |
Aug 14, 2020 | 27.85 | 27.91 | 27.81 | 27.81 | 23,610 | -0.17(-0.61%) |
Aug 13, 2020 | 28.11 | 28.12 | 27.94 | 27.98 | 10,550 | -0.09(-0.33%) |
Aug 12, 2020 | 28.04 | 28.17 | 28.04 | 28.08 | 14,704 | +0.29(+1.06%) |
Aug 11, 2020 | 28.10 | 28.10 | 27.77 | 27.78 | 88,485 | +0.16(+0.60%) |
Aug 10, 2020 | 27.51 | 27.63 | 27.51 | 27.62 | 9,307 | +0.06(+0.20%) |
Aug 07, 2020 | 27.49 | 27.56 | 27.41 | 27.56 | 8,853 | -0.08(-0.30%) |
Aug 06, 2020 | 27.54 | 27.67 | 27.54 | 27.64 | 8,802 | -0.09(-0.32%) |
Aug 05, 2020 | 27.75 | 27.82 | 27.73 | 27.73 | 12,824 | +0.27(+0.98%) |
Aug 04, 2020 | 27.23 | 27.46 | 27.23 | 27.46 | 10,937 | +0.35(+1.28%) |
Aug 03, 2020 | 26.97 | 27.14 | 26.97 | 27.12 | 74,157 | +0.15(+0.56%) |
Jul 31, 2020 | 27.21 | 27.21 | 26.83 | 26.97 | 10,670 | -0.24(-0.89%) |
Jul 30, 2020 | 27.05 | 27.22 | 26.87 | 27.21 | 6,602 | -0.27(-0.97%) |
Jul 29, 2020 | 27.31 | 27.52 | 27.31 | 27.47 | 46,967 | +0.49(+1.82%) |
Jul 28, 2020 | 26.90 | 27.14 | 26.86 | 26.98 | 11,661 | -0.05(-0.17%) |
Jul 27, 2020 | 26.99 | 27.06 | 26.95 | 27.03 | 18,770 | +0.14(+0.51%) |
Jul 24, 2020 | 26.86 | 26.95 | 26.83 | 26.89 | 12,032 | -0.07(-0.24%) |
Jul 23, 2020 | 27.21 | 27.21 | 26.93 | 26.96 | 10,638 | -0.28(-1.03%) |
Jul 22, 2020 | 26.99 | 27.28 | 26.99 | 27.24 | 3,284,761 | +0.25(+0.93%) |
Jul 21, 2020 | 26.98 | 27.09 | 26.97 | 26.99 | 5,558 | +0.08(+0.30%) |
Jul 20, 2020 | 26.86 | 26.91 | 26.80 | 26.91 | 25,978 | +0.04(+0.14%) |
Jul 17, 2020 | 26.82 | 26.87 | 26.74 | 26.87 | 10,102 | +0.03(+0.12%) |
Jul 16, 2020 | 26.93 | 26.96 | 26.84 | 26.84 | 2,439 | -0.27(-1.00%) |
Jul 15, 2020 | 27.14 | 27.15 | 27.05 | 27.11 | 5,075 | +0.10(+0.37%) |
Jul 14, 2020 | 26.77 | 27.01 | 26.77 | 27.01 | 10,587 | +0.36(+1.35%) |
Jul 13, 2020 | 26.94 | 27.01 | 26.65 | 26.65 | 15,177 | -0.23(-0.85%) |
Jul 10, 2020 | 26.78 | 26.88 | 26.76 | 26.88 | 45,404 | +0.16(+0.59%) |
Jul 09, 2020 | 26.98 | 26.98 | 26.55 | 26.72 | 20,453 | -0.46(-1.68%) |
Jul 08, 2020 | 27.14 | 27.18 | 27.01 | 27.18 | 3,531 | +0.16(+0.58%) |
Jul 07, 2020 | 27.17 | 27.22 | 27.00 | 27.02 | 8,781 | -0.54(-1.95%) |
Jul 06, 2020 | 27.63 | 27.63 | 27.52 | 27.56 | 7,701 | +0.19(+0.71%) |
Jul 02, 2020 | 27.42 | 27.53 | 27.31 | 27.36 | 12,713 | +0.43(+1.60%) |
Jul 01, 2020 | 26.75 | 26.93 | 26.75 | 26.93 | 7,583 | +0.30(+1.13%) |
Jun 30, 2020 | 26.55 | 26.68 | 26.55 | 26.63 | 19,712 | +0.00(+0.00%) |
Jun 29, 2020 | 26.58 | 26.65 | 26.51 | 26.63 | 11,743 | -0.05(-0.20%) |
Jun 26, 2020 | 26.91 | 26.91 | 26.63 | 26.68 | 9,762 | -0.20(-0.74%) |
Jun 25, 2020 | 26.66 | 26.88 | 26.63 | 26.88 | 28,135 | +0.03(+0.12%) |
Jun 24, 2020 | 27.19 | 27.24 | 26.80 | 26.85 | 11,613 | -0.60(-2.18%) |
Jun 23, 2020 | 27.61 | 27.62 | 27.45 | 27.45 | 28,679 | -0.04(-0.13%) |
Jun 22, 2020 | 27.33 | 27.56 | 27.27 | 27.49 | 6,068 | +0.10(+0.35%) |
Jun 19, 2020 | 27.90 | 27.90 | 27.35 | 27.39 | 29,172 | -0.41(-1.47%) |
Jun 18, 2020 | 27.75 | 27.88 | 27.75 | 27.80 | 8,338 | -0.13(-0.46%) |
Jun 17, 2020 | 28.04 | 28.04 | 27.87 | 27.93 | 6,738 | +0.25(+0.91%) |
Jun 16, 2020 | 28.01 | 28.01 | 27.55 | 27.68 | 11,812 | +0.32(+1.18%) |
Jun 15, 2020 | 26.82 | 27.41 | 26.82 | 27.35 | 24,025 | -0.16(-0.59%) |
Jun 12, 2020 | 27.63 | 27.67 | 27.28 | 27.52 | 5,718 | +0.58(+2.17%) |
Jun 11, 2020 | 27.70 | 27.70 | 26.92 | 26.93 | 5,776 | -1.55(-5.44%) |
Jun 10, 2020 | 28.50 | 28.50 | 28.35 | 28.48 | 4,433 | -0.15(-0.51%) |
Jun 09, 2020 | 28.63 | 28.71 | 28.49 | 28.63 | 28,081 | -0.30(-1.05%) |
Jun 08, 2020 | 28.71 | 29.11 | 28.63 | 28.93 | 93,018 | +0.42(+1.47%) |
Jun 05, 2020 | 28.49 | 28.63 | 28.47 | 28.51 | 20,815 | +0.66(+2.39%) |
Jun 04, 2020 | 27.73 | 27.93 | 27.73 | 27.85 | 100,034 | -0.12(-0.43%) |
Jun 03, 2020 | 27.72 | 27.98 | 27.72 | 27.97 | 5,273 | +0.61(+2.23%) |
Jun 02, 2020 | 27.18 | 27.43 | 27.18 | 27.36 | 16,798 | +0.60(+2.23%) |