Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.16 | 31.71 | 31.01 | 31.43 | 543,704 | +0.47(+1.52%) |
Aug 28, 2020 | 30.51 | 31.14 | 30.38 | 30.96 | 382,708 | +0.87(+2.90%) |
Aug 27, 2020 | 30.13 | 30.44 | 29.99 | 30.09 | 277,136 | +0.06(+0.20%) |
Aug 26, 2020 | 29.97 | 30.16 | 29.60 | 30.03 | 330,317 | -0.01(-0.03%) |
Aug 25, 2020 | 30.12 | 30.24 | 29.92 | 30.04 | 274,761 | +0.22(+0.73%) |
Aug 24, 2020 | 29.93 | 30.12 | 29.50 | 29.82 | 598,276 | +0.21(+0.71%) |
Aug 21, 2020 | 29.65 | 30.13 | 29.56 | 29.61 | 327,298 | -0.31(-1.02%) |
Aug 20, 2020 | 29.86 | 30.15 | 29.57 | 29.92 | 299,252 | -0.23(-0.75%) |
Aug 19, 2020 | 30.07 | 30.57 | 29.94 | 30.14 | 532,589 | +0.17(+0.58%) |
Aug 18, 2020 | 29.88 | 30.27 | 29.84 | 29.97 | 363,233 | -0.01(-0.03%) |
Aug 17, 2020 | 29.64 | 30.25 | 29.58 | 29.98 | 499,206 | +0.34(+1.15%) |
Aug 14, 2020 | 28.74 | 29.74 | 28.63 | 29.64 | 314,793 | +0.71(+2.47%) |
Aug 13, 2020 | 28.86 | 29.38 | 28.86 | 28.92 | 234,991 | -0.12(-0.42%) |
Aug 12, 2020 | 29.48 | 29.52 | 28.85 | 29.04 | 410,483 | -0.04(-0.15%) |
Aug 11, 2020 | 29.11 | 29.91 | 29.07 | 29.09 | 603,716 | +0.46(+1.61%) |
Aug 10, 2020 | 28.11 | 29.16 | 28.11 | 28.63 | 494,790 | +0.49(+1.73%) |
Aug 07, 2020 | 28.03 | 28.20 | 27.75 | 28.14 | 485,498 | +0.07(+0.25%) |
Aug 06, 2020 | 27.68 | 28.31 | 27.67 | 28.07 | 495,552 | +0.30(+1.07%) |
Aug 05, 2020 | 27.65 | 27.89 | 27.40 | 27.77 | 751,701 | +0.39(+1.43%) |
Aug 04, 2020 | 26.66 | 27.61 | 26.37 | 27.38 | 627,494 | +0.61(+2.28%) |
Aug 03, 2020 | 27.55 | 27.66 | 26.66 | 26.77 | 682,486 | -0.66(-2.41%) |
Jul 31, 2020 | 27.62 | 27.72 | 26.86 | 27.43 | 502,821 | -0.30(-1.07%) |
Jul 30, 2020 | 27.84 | 28.07 | 27.34 | 27.73 | 785,177 | -0.45(-1.61%) |
Jul 29, 2020 | 28.19 | 28.43 | 27.91 | 28.18 | 550,731 | +0.17(+0.59%) |
Jul 28, 2020 | 29.02 | 29.20 | 27.90 | 28.02 | 1,712,850 | -2.45(-8.04%) |
Jul 27, 2020 | 29.86 | 30.50 | 28.70 | 30.47 | 1,073,949 | +0.65(+2.19%) |
Jul 24, 2020 | 27.06 | 29.85 | 26.73 | 29.81 | 2,671,731 | +3.65(+13.96%) |
Jul 23, 2020 | 26.09 | 26.36 | 26.02 | 26.16 | 473,747 | -0.05(-0.20%) |
Jul 22, 2020 | 26.15 | 26.57 | 26.06 | 26.21 | 329,312 | -0.03(-0.13%) |
Jul 21, 2020 | 26.59 | 26.91 | 26.21 | 26.25 | 507,966 | -0.21(-0.79%) |
Jul 20, 2020 | 26.17 | 26.52 | 26.06 | 26.46 | 542,158 | +0.16(+0.60%) |
Jul 17, 2020 | 26.53 | 26.77 | 26.10 | 26.30 | 504,771 | -0.25(-0.95%) |
Jul 16, 2020 | 27.49 | 27.63 | 26.40 | 26.55 | 396,780 | -1.03(-3.73%) |
Jul 15, 2020 | 26.80 | 27.77 | 26.79 | 27.58 | 619,656 | +1.39(+5.33%) |
Jul 14, 2020 | 26.23 | 26.34 | 26.03 | 26.19 | 677,927 | +0.01(+0.03%) |
Jul 13, 2020 | 26.62 | 26.78 | 26.15 | 26.18 | 632,109 | -0.04(-0.17%) |
Jul 10, 2020 | 25.71 | 26.28 | 25.71 | 26.22 | 361,829 | +0.58(+2.24%) |
Jul 09, 2020 | 25.70 | 26.10 | 25.51 | 25.64 | 494,219 | -0.10(-0.37%) |
Jul 08, 2020 | 25.95 | 26.10 | 25.52 | 25.74 | 350,925 | -0.31(-1.20%) |
Jul 07, 2020 | 26.26 | 26.46 | 25.98 | 26.05 | 336,729 | -0.54(-2.03%) |
Jul 06, 2020 | 26.58 | 26.78 | 26.31 | 26.59 | 450,626 | +0.38(+1.46%) |
Jul 02, 2020 | 26.57 | 26.88 | 26.02 | 26.21 | 331,657 | +0.18(+0.70%) |
Jul 01, 2020 | 26.50 | 26.52 | 25.98 | 26.03 | 314,360 | -0.33(-1.26%) |
Jun 30, 2020 | 25.89 | 26.49 | 25.89 | 26.36 | 279,883 | +0.19(+0.73%) |
Jun 29, 2020 | 25.64 | 26.25 | 25.51 | 26.17 | 300,733 | +0.86(+3.41%) |
Jun 26, 2020 | 25.68 | 25.99 | 24.98 | 25.30 | 957,803 | -0.64(-2.45%) |
Jun 25, 2020 | 25.14 | 25.97 | 25.03 | 25.94 | 485,081 | +0.55(+2.16%) |
Jun 24, 2020 | 25.67 | 25.90 | 25.22 | 25.39 | 471,387 | -0.68(-2.61%) |
Jun 23, 2020 | 26.42 | 26.42 | 26.04 | 26.07 | 352,519 | -0.02(-0.07%) |
Jun 22, 2020 | 25.71 | 26.20 | 25.37 | 26.09 | 379,069 | +0.22(+0.84%) |
Jun 19, 2020 | 26.42 | 26.66 | 25.78 | 25.87 | 972,028 | -0.30(-1.13%) |
Jun 18, 2020 | 26.37 | 26.59 | 26.09 | 26.17 | 608,153 | -0.51(-1.90%) |
Jun 17, 2020 | 27.01 | 27.03 | 26.53 | 26.67 | 415,388 | -0.31(-1.16%) |
Jun 16, 2020 | 27.45 | 27.75 | 26.67 | 26.99 | 467,200 | +0.36(+1.34%) |
Jun 15, 2020 | 25.26 | 26.74 | 25.17 | 26.63 | 349,403 | +0.45(+1.73%) |
Jun 12, 2020 | 26.30 | 26.49 | 25.63 | 26.18 | 426,072 | +0.87(+3.44%) |
Jun 11, 2020 | 25.70 | 26.00 | 25.23 | 25.30 | 619,441 | -1.60(-5.96%) |
Jun 10, 2020 | 27.44 | 27.46 | 26.27 | 26.91 | 560,899 | -0.73(-2.65%) |
Jun 09, 2020 | 27.87 | 27.92 | 26.54 | 27.64 | 789,318 | -0.72(-2.54%) |
Jun 08, 2020 | 27.86 | 28.64 | 27.77 | 28.36 | 530,150 | +0.69(+2.48%) |
Jun 05, 2020 | 28.37 | 28.69 | 27.53 | 27.68 | 1,118,329 | +0.59(+2.18%) |
Jun 04, 2020 | 28.06 | 28.42 | 26.77 | 27.08 | 647,039 | -1.27(-4.48%) |
Jun 03, 2020 | 27.99 | 28.46 | 27.96 | 28.35 | 566,128 | +0.95(+3.47%) |
Jun 02, 2020 | 26.82 | 27.41 | 26.56 | 27.40 | 399,711 | +0.93(+3.53%) |