Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.38 | 30.38 | 28.90 | 29.03 | 941,786 | -1.15(-3.81%) |
Aug 28, 2020 | 29.58 | 30.38 | 29.47 | 30.18 | 685,538 | +0.84(+2.87%) |
Aug 27, 2020 | 28.04 | 29.61 | 28.04 | 29.34 | 652,809 | +1.35(+4.80%) |
Aug 26, 2020 | 28.81 | 28.87 | 27.93 | 28.00 | 714,175 | -0.89(-3.07%) |
Aug 25, 2020 | 29.10 | 29.88 | 28.30 | 28.88 | 509,698 | -0.04(-0.13%) |
Aug 24, 2020 | 27.58 | 29.01 | 27.58 | 28.92 | 743,293 | +1.74(+6.39%) |
Aug 21, 2020 | 27.65 | 27.79 | 27.05 | 27.18 | 1,017,496 | -0.63(-2.25%) |
Aug 20, 2020 | 27.81 | 28.15 | 27.51 | 27.81 | 497,102 | -0.35(-1.23%) |
Aug 19, 2020 | 28.14 | 28.84 | 27.95 | 28.16 | 579,921 | +0.04(+0.13%) |
Aug 18, 2020 | 28.23 | 28.62 | 28.08 | 28.12 | 524,681 | -0.15(-0.53%) |
Aug 17, 2020 | 28.88 | 28.95 | 28.09 | 28.27 | 750,399 | -0.59(-2.04%) |
Aug 14, 2020 | 28.72 | 29.23 | 28.16 | 28.86 | 687,679 | -0.13(-0.45%) |
Aug 13, 2020 | 29.30 | 30.02 | 28.97 | 28.99 | 535,647 | -0.56(-1.90%) |
Aug 12, 2020 | 29.69 | 30.17 | 29.16 | 29.55 | 583,336 | +0.22(+0.76%) |
Aug 11, 2020 | 29.69 | 30.52 | 29.28 | 29.32 | 958,387 | +0.53(+1.85%) |
Aug 10, 2020 | 28.22 | 29.47 | 28.22 | 28.79 | 847,503 | +0.93(+3.35%) |
Aug 07, 2020 | 27.32 | 28.20 | 26.51 | 27.86 | 1,743,820 | +1.39(+5.26%) |
Aug 06, 2020 | 26.31 | 26.77 | 26.10 | 26.46 | 1,076,568 | -0.03(-0.11%) |
Aug 05, 2020 | 26.28 | 26.62 | 25.69 | 26.49 | 720,008 | +0.76(+2.94%) |
Aug 04, 2020 | 25.09 | 26.04 | 25.01 | 25.74 | 604,724 | +0.41(+1.62%) |
Aug 03, 2020 | 24.76 | 25.52 | 24.53 | 25.32 | 751,435 | +0.83(+3.39%) |
Jul 31, 2020 | 24.73 | 24.94 | 23.63 | 24.49 | 882,615 | -0.45(-1.80%) |
Jul 30, 2020 | 24.61 | 25.04 | 24.28 | 24.94 | 879,222 | -0.41(-1.62%) |
Jul 29, 2020 | 24.28 | 25.37 | 24.15 | 25.35 | 929,203 | +1.31(+5.44%) |
Jul 28, 2020 | 24.19 | 24.63 | 23.96 | 24.05 | 711,318 | -0.26(-1.08%) |
Jul 27, 2020 | 24.75 | 24.84 | 24.00 | 24.31 | 1,107,541 | -0.48(-1.92%) |
Jul 24, 2020 | 25.40 | 25.40 | 24.72 | 24.78 | 526,892 | -0.80(-3.14%) |
Jul 23, 2020 | 25.28 | 25.88 | 24.58 | 25.59 | 758,852 | +0.13(+0.51%) |
Jul 22, 2020 | 25.45 | 25.99 | 25.22 | 25.46 | 828,608 | -0.17(-0.66%) |
Jul 21, 2020 | 26.62 | 27.12 | 25.53 | 25.62 | 710,257 | -0.66(-2.52%) |
Jul 20, 2020 | 26.90 | 27.32 | 26.00 | 26.29 | 1,035,684 | -0.90(-3.30%) |
Jul 17, 2020 | 27.28 | 27.74 | 27.14 | 27.18 | 875,014 | -0.07(-0.24%) |
Jul 16, 2020 | 27.87 | 28.02 | 27.16 | 27.25 | 823,827 | -0.74(-2.64%) |
Jul 15, 2020 | 27.09 | 28.31 | 26.58 | 27.99 | 2,003,064 | +1.84(+7.04%) |
Jul 14, 2020 | 25.79 | 26.60 | 25.47 | 26.15 | 1,029,875 | +0.39(+1.52%) |
Jul 13, 2020 | 26.19 | 27.03 | 25.13 | 25.75 | 845,977 | -0.04(-0.14%) |
Jul 10, 2020 | 24.78 | 26.09 | 24.68 | 25.79 | 1,309,096 | +0.98(+3.95%) |
Jul 09, 2020 | 26.34 | 26.34 | 24.72 | 24.81 | 2,181,679 | -1.53(-5.82%) |
Jul 08, 2020 | 25.69 | 26.44 | 25.63 | 26.34 | 855,407 | +0.48(+1.84%) |
Jul 07, 2020 | 26.86 | 26.86 | 25.47 | 25.87 | 1,221,518 | -1.69(-6.14%) |
Jul 06, 2020 | 26.84 | 27.68 | 26.18 | 27.56 | 1,302,199 | +1.21(+4.57%) |
Jul 02, 2020 | 27.31 | 27.83 | 26.30 | 26.35 | 1,083,117 | -0.10(-0.39%) |
Jul 01, 2020 | 27.69 | 28.81 | 26.40 | 26.46 | 1,264,696 | -0.91(-3.31%) |
Jun 30, 2020 | 27.21 | 27.57 | 26.28 | 27.36 | 733,215 | -0.10(-0.37%) |
Jun 29, 2020 | 26.62 | 27.60 | 25.89 | 27.46 | 1,154,823 | +1.36(+5.23%) |
Jun 26, 2020 | 26.85 | 27.04 | 25.97 | 26.10 | 2,077,062 | -0.92(-3.39%) |
Jun 25, 2020 | 26.64 | 27.23 | 26.23 | 27.02 | 1,224,029 | -0.08(-0.31%) |
Jun 24, 2020 | 27.79 | 27.93 | 26.21 | 27.10 | 1,364,883 | -1.31(-4.60%) |
Jun 23, 2020 | 28.45 | 28.85 | 28.02 | 28.41 | 755,301 | +0.46(+1.64%) |
Jun 22, 2020 | 27.81 | 28.30 | 27.17 | 27.95 | 826,451 | -0.21(-0.76%) |
Jun 19, 2020 | 28.87 | 29.33 | 27.90 | 28.16 | 1,617,289 | -0.43(-1.50%) |
Jun 18, 2020 | 28.66 | 29.09 | 28.22 | 28.59 | 1,100,343 | -0.51(-1.77%) |
Jun 17, 2020 | 30.48 | 30.48 | 28.93 | 29.11 | 1,269,965 | -1.39(-4.56%) |
Jun 16, 2020 | 32.42 | 32.47 | 30.31 | 30.50 | 1,242,329 | +0.44(+1.46%) |
Jun 15, 2020 | 28.02 | 30.73 | 27.56 | 30.06 | 1,104,499 | +0.38(+1.29%) |
Jun 12, 2020 | 29.87 | 30.48 | 28.42 | 29.68 | 1,334,360 | +1.81(+6.50%) |
Jun 11, 2020 | 27.37 | 28.44 | 27.01 | 27.87 | 1,493,072 | -2.24(-7.45%) |
Jun 10, 2020 | 32.62 | 32.90 | 30.01 | 30.11 | 1,307,041 | -2.90(-8.77%) |
Jun 09, 2020 | 33.08 | 33.45 | 31.78 | 33.00 | 1,237,747 | -1.49(-4.31%) |
Jun 08, 2020 | 34.24 | 34.91 | 33.72 | 34.49 | 2,414,095 | +1.91(+5.85%) |
Jun 05, 2020 | 35.58 | 36.39 | 32.38 | 32.58 | 2,806,812 | +0.35(+1.07%) |
Jun 04, 2020 | 32.37 | 32.79 | 30.91 | 32.24 | 2,896,617 | +0.09(+0.29%) |
Jun 03, 2020 | 30.24 | 32.46 | 30.16 | 32.14 | 1,756,758 | +2.47(+8.34%) |
Jun 02, 2020 | 29.24 | 30.07 | 29.11 | 29.67 | 1,345,170 | +0.63(+2.18%) |