Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.32 | 28.51 | 27.81 | 28.08 | 107,948 | -0.41(-1.43%) |
Aug 28, 2020 | 28.43 | 28.52 | 27.80 | 28.49 | 75,447 | +0.45(+1.59%) |
Aug 27, 2020 | 27.90 | 28.32 | 27.23 | 28.04 | 118,104 | +0.33(+1.19%) |
Aug 26, 2020 | 27.93 | 28.24 | 27.42 | 27.71 | 152,699 | -0.14(-0.49%) |
Aug 25, 2020 | 28.71 | 28.71 | 27.77 | 27.84 | 110,789 | -0.59(-2.08%) |
Aug 24, 2020 | 28.77 | 29.01 | 27.78 | 28.44 | 277,689 | -0.18(-0.64%) |
Aug 21, 2020 | 28.96 | 29.10 | 28.37 | 28.62 | 121,148 | -0.51(-1.73%) |
Aug 20, 2020 | 29.39 | 29.87 | 28.65 | 29.13 | 182,877 | -0.51(-1.70%) |
Aug 19, 2020 | 30.50 | 30.76 | 29.30 | 29.63 | 123,674 | -0.52(-1.74%) |
Aug 18, 2020 | 29.99 | 31.03 | 29.73 | 30.16 | 238,031 | +0.30(+1.01%) |
Aug 17, 2020 | 28.22 | 30.56 | 28.22 | 29.86 | 248,394 | +1.88(+6.70%) |
Aug 14, 2020 | 28.35 | 28.51 | 26.86 | 27.98 | 412,748 | -0.51(-1.81%) |
Aug 13, 2020 | 28.97 | 29.15 | 28.46 | 28.50 | 153,156 | -0.62(-2.14%) |
Aug 12, 2020 | 29.24 | 29.42 | 28.92 | 29.12 | 161,564 | +0.17(+0.57%) |
Aug 11, 2020 | 29.39 | 29.51 | 28.83 | 28.95 | 230,308 | -0.19(-0.67%) |
Aug 10, 2020 | 29.98 | 30.00 | 29.05 | 29.15 | 323,817 | -0.56(-1.90%) |
Aug 07, 2020 | 30.53 | 30.60 | 29.59 | 29.71 | 175,083 | -0.85(-2.77%) |
Aug 06, 2020 | 30.70 | 31.21 | 29.87 | 30.55 | 114,629 | -0.17(-0.54%) |
Aug 05, 2020 | 31.24 | 31.24 | 30.30 | 30.72 | 124,093 | -0.17(-0.53%) |
Aug 04, 2020 | 31.58 | 31.58 | 30.48 | 30.89 | 107,154 | -0.89(-2.81%) |
Aug 03, 2020 | 32.11 | 32.18 | 31.42 | 31.78 | 177,934 | -0.17(-0.52%) |
Jul 31, 2020 | 31.85 | 32.09 | 30.23 | 31.94 | 195,463 | -0.21(-0.66%) |
Jul 30, 2020 | 32.38 | 32.66 | 31.32 | 32.16 | 193,229 | -0.63(-1.93%) |
Jul 29, 2020 | 32.94 | 33.58 | 32.36 | 32.79 | 266,936 | +0.50(+1.53%) |
Jul 28, 2020 | 30.21 | 33.34 | 30.21 | 32.29 | 685,895 | +2.78(+9.41%) |
Jul 27, 2020 | 28.81 | 29.74 | 28.66 | 29.52 | 148,123 | +0.69(+2.39%) |
Jul 24, 2020 | 29.14 | 29.57 | 28.56 | 28.83 | 136,896 | -0.62(-2.11%) |
Jul 23, 2020 | 29.76 | 30.23 | 28.90 | 29.45 | 170,773 | -0.05(-0.16%) |
Jul 22, 2020 | 28.89 | 30.44 | 28.01 | 29.50 | 554,183 | +0.51(+1.78%) |
Jul 21, 2020 | 28.34 | 29.39 | 28.13 | 28.98 | 197,864 | +1.15(+4.12%) |
Jul 20, 2020 | 29.10 | 29.15 | 27.46 | 27.83 | 198,472 | -1.26(-4.34%) |
Jul 17, 2020 | 28.76 | 29.44 | 27.81 | 29.10 | 454,229 | +0.41(+1.42%) |
Jul 16, 2020 | 28.36 | 29.52 | 28.00 | 28.69 | 155,919 | +0.39(+1.37%) |
Jul 15, 2020 | 28.28 | 29.49 | 28.05 | 28.30 | 609,870 | +0.58(+2.10%) |
Jul 14, 2020 | 25.79 | 27.76 | 25.70 | 27.72 | 281,498 | +1.96(+7.62%) |
Jul 13, 2020 | 25.62 | 26.50 | 25.56 | 25.76 | 225,059 | +0.33(+1.30%) |
Jul 10, 2020 | 25.22 | 25.75 | 24.95 | 25.43 | 364,783 | +0.34(+1.36%) |
Jul 09, 2020 | 26.30 | 26.67 | 24.86 | 25.09 | 1,379,300 | -0.62(-2.42%) |
Jul 08, 2020 | 24.28 | 25.82 | 24.14 | 25.71 | 233,496 | +1.98(+8.35%) |
Jul 07, 2020 | 23.60 | 24.01 | 23.41 | 23.72 | 56,029 | -0.06(-0.25%) |
Jul 06, 2020 | 24.53 | 24.53 | 23.72 | 23.78 | 41,513 | -0.47(-1.92%) |
Jul 02, 2020 | 23.74 | 24.48 | 23.74 | 24.25 | 61,860 | +0.84(+3.57%) |
Jul 01, 2020 | 24.16 | 24.73 | 23.32 | 23.41 | 64,559 | -0.79(-3.25%) |
Jun 30, 2020 | 24.06 | 24.44 | 23.84 | 24.20 | 55,008 | -0.08(-0.32%) |
Jun 29, 2020 | 23.18 | 24.29 | 23.13 | 24.28 | 42,408 | +1.36(+5.93%) |
Jun 26, 2020 | 23.50 | 23.85 | 22.91 | 22.92 | 115,796 | -0.73(-3.08%) |
Jun 25, 2020 | 23.34 | 23.71 | 23.10 | 23.65 | 49,798 | +0.18(+0.79%) |
Jun 24, 2020 | 24.06 | 24.18 | 23.20 | 23.46 | 88,864 | -0.66(-2.74%) |
Jun 23, 2020 | 24.38 | 24.76 | 24.10 | 24.12 | 74,833 | +0.00(+0.00%) |
Jun 22, 2020 | 24.84 | 25.01 | 23.66 | 24.12 | 82,046 | -0.71(-2.86%) |
Jun 19, 2020 | 24.44 | 25.99 | 24.28 | 24.83 | 127,015 | +0.51(+2.12%) |
Jun 18, 2020 | 24.17 | 24.46 | 23.89 | 24.32 | 67,047 | -0.13(-0.52%) |
Jun 17, 2020 | 24.50 | 24.79 | 24.01 | 24.44 | 78,003 | +0.01(+0.04%) |
Jun 16, 2020 | 25.11 | 25.11 | 24.27 | 24.43 | 47,633 | +0.07(+0.28%) |
Jun 15, 2020 | 23.41 | 24.51 | 23.10 | 24.37 | 78,692 | +0.51(+2.15%) |
Jun 12, 2020 | 24.11 | 24.29 | 23.21 | 23.85 | 79,310 | +0.48(+2.07%) |
Jun 11, 2020 | 23.01 | 24.00 | 23.01 | 23.37 | 89,687 | -0.59(-2.47%) |
Jun 10, 2020 | 24.49 | 24.74 | 23.48 | 23.96 | 57,238 | -0.67(-2.72%) |
Jun 09, 2020 | 24.44 | 24.72 | 24.09 | 24.63 | 76,824 | -0.24(-0.97%) |
Jun 08, 2020 | 24.63 | 25.05 | 24.41 | 24.87 | 100,482 | +0.58(+2.39%) |
Jun 05, 2020 | 24.24 | 24.72 | 24.11 | 24.29 | 90,242 | +0.61(+2.58%) |
Jun 04, 2020 | 23.07 | 24.09 | 22.88 | 23.68 | 89,527 | +0.47(+2.00%) |
Jun 03, 2020 | 23.94 | 24.18 | 23.08 | 23.21 | 98,753 | -0.35(-1.48%) |
Jun 02, 2020 | 23.61 | 23.90 | 23.22 | 23.56 | 62,320 | -0.01(-0.04%) |