Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.55 | 27.71 | 27.27 | 27.27 | 139,920 | -0.38(-1.36%) |
Aug 28, 2020 | 28.04 | 28.06 | 27.46 | 27.64 | 100,099 | -0.15(-0.54%) |
Aug 27, 2020 | 27.16 | 27.94 | 27.13 | 27.79 | 123,241 | +0.52(+1.92%) |
Aug 26, 2020 | 27.78 | 28.02 | 27.21 | 27.27 | 102,831 | -0.46(-1.66%) |
Aug 25, 2020 | 28.00 | 28.05 | 27.30 | 27.73 | 79,087 | +0.08(+0.29%) |
Aug 24, 2020 | 27.23 | 27.69 | 26.86 | 27.65 | 81,813 | +0.72(+2.67%) |
Aug 21, 2020 | 27.15 | 27.25 | 26.70 | 26.93 | 129,745 | -0.12(-0.46%) |
Aug 20, 2020 | 27.11 | 27.23 | 26.95 | 27.06 | 85,682 | -0.43(-1.58%) |
Aug 19, 2020 | 27.54 | 27.90 | 27.26 | 27.49 | 102,315 | +0.01(+0.03%) |
Aug 18, 2020 | 27.91 | 27.91 | 27.39 | 27.48 | 96,372 | -0.50(-1.78%) |
Aug 17, 2020 | 28.13 | 28.29 | 27.83 | 27.98 | 107,447 | -0.39(-1.38%) |
Aug 14, 2020 | 27.94 | 28.57 | 27.92 | 28.37 | 184,416 | +0.20(+0.69%) |
Aug 13, 2020 | 28.38 | 28.61 | 28.07 | 28.17 | 109,745 | -0.43(-1.49%) |
Aug 12, 2020 | 29.20 | 29.29 | 26.88 | 28.60 | 136,381 | -0.06(-0.22%) |
Aug 11, 2020 | 28.88 | 29.27 | 28.39 | 28.66 | 145,936 | +0.36(+1.29%) |
Aug 10, 2020 | 28.15 | 29.04 | 28.04 | 28.30 | 121,755 | +0.27(+0.98%) |
Aug 07, 2020 | 26.76 | 28.03 | 26.61 | 28.02 | 104,157 | +1.16(+4.33%) |
Aug 06, 2020 | 26.84 | 27.07 | 26.63 | 26.86 | 81,253 | -0.10(-0.36%) |
Aug 05, 2020 | 26.47 | 27.05 | 26.19 | 26.96 | 186,116 | +0.77(+2.95%) |
Aug 04, 2020 | 26.12 | 26.24 | 25.84 | 26.19 | 124,147 | -0.10(-0.37%) |
Aug 03, 2020 | 26.54 | 26.54 | 26.19 | 26.29 | 128,737 | -0.14(-0.54%) |
Jul 31, 2020 | 26.55 | 26.72 | 25.80 | 26.43 | 194,674 | -0.32(-1.19%) |
Jul 30, 2020 | 26.78 | 26.88 | 26.29 | 26.75 | 103,051 | -0.56(-2.05%) |
Jul 29, 2020 | 26.45 | 27.48 | 26.24 | 27.31 | 133,845 | +0.95(+3.60%) |
Jul 28, 2020 | 27.22 | 27.32 | 26.32 | 26.36 | 146,356 | +0.35(+1.33%) |
Jul 27, 2020 | 26.37 | 26.37 | 25.79 | 26.01 | 89,498 | -0.51(-1.91%) |
Jul 24, 2020 | 26.89 | 27.14 | 26.48 | 26.52 | 82,176 | -0.34(-1.26%) |
Jul 23, 2020 | 26.35 | 26.92 | 26.35 | 26.85 | 112,981 | +0.46(+1.75%) |
Jul 22, 2020 | 26.90 | 27.16 | 26.23 | 26.39 | 109,964 | -0.76(-2.81%) |
Jul 21, 2020 | 25.96 | 27.22 | 25.96 | 27.15 | 234,510 | +1.53(+5.99%) |
Jul 20, 2020 | 25.92 | 25.98 | 25.50 | 25.62 | 105,718 | -0.44(-1.70%) |
Jul 17, 2020 | 26.35 | 26.61 | 25.99 | 26.06 | 142,032 | -0.43(-1.61%) |
Jul 16, 2020 | 26.45 | 26.83 | 26.28 | 26.49 | 150,822 | -0.21(-0.80%) |
Jul 15, 2020 | 26.19 | 27.09 | 26.03 | 26.70 | 257,123 | +1.19(+4.66%) |
Jul 14, 2020 | 25.62 | 26.07 | 25.12 | 25.51 | 220,450 | -0.19(-0.72%) |
Jul 13, 2020 | 25.53 | 26.13 | 25.10 | 25.70 | 178,046 | +0.57(+2.26%) |
Jul 10, 2020 | 24.19 | 25.19 | 24.19 | 25.13 | 187,009 | +1.06(+4.42%) |
Jul 09, 2020 | 24.75 | 24.75 | 23.91 | 24.07 | 161,551 | -0.79(-3.18%) |
Jul 08, 2020 | 25.10 | 25.42 | 24.46 | 24.86 | 211,155 | -0.27(-1.06%) |
Jul 07, 2020 | 25.48 | 25.53 | 24.95 | 25.12 | 203,652 | -0.64(-2.48%) |
Jul 06, 2020 | 26.51 | 26.79 | 25.66 | 25.76 | 126,144 | -0.18(-0.68%) |
Jul 02, 2020 | 26.62 | 26.94 | 25.82 | 25.94 | 143,385 | +0.00(+0.00%) |
Jul 01, 2020 | 27.11 | 27.71 | 25.87 | 25.94 | 196,972 | -1.35(-4.94%) |
Jun 30, 2020 | 26.67 | 27.74 | 26.67 | 27.29 | 175,176 | +0.47(+1.75%) |
Jun 29, 2020 | 25.96 | 26.89 | 25.86 | 26.82 | 142,519 | +1.32(+5.18%) |
Jun 26, 2020 | 26.37 | 26.37 | 25.30 | 25.50 | 332,649 | -0.87(-3.30%) |
Jun 25, 2020 | 25.42 | 26.39 | 25.42 | 26.37 | 195,785 | +0.79(+3.09%) |
Jun 24, 2020 | 26.15 | 26.15 | 25.35 | 25.58 | 192,299 | -0.93(-3.51%) |
Jun 23, 2020 | 27.24 | 27.40 | 26.50 | 26.51 | 156,714 | -0.37(-1.37%) |
Jun 22, 2020 | 26.56 | 27.11 | 26.30 | 26.88 | 146,413 | -0.03(-0.12%) |
Jun 19, 2020 | 27.11 | 27.11 | 26.21 | 26.91 | 633,736 | -0.04(-0.13%) |
Jun 18, 2020 | 26.52 | 27.44 | 26.52 | 26.94 | 163,161 | +0.15(+0.55%) |
Jun 17, 2020 | 27.54 | 27.90 | 26.75 | 26.80 | 204,063 | -0.79(-2.85%) |
Jun 16, 2020 | 27.96 | 28.17 | 27.13 | 27.58 | 249,932 | +0.70(+2.61%) |
Jun 15, 2020 | 26.11 | 27.43 | 25.82 | 26.88 | 232,292 | +0.00(+0.00%) |
Jun 12, 2020 | 27.47 | 27.47 | 26.19 | 26.88 | 209,329 | +0.62(+2.36%) |
Jun 11, 2020 | 27.12 | 27.26 | 26.05 | 26.26 | 246,033 | -2.16(-7.62%) |
Jun 10, 2020 | 29.69 | 29.69 | 28.38 | 28.42 | 159,760 | -1.22(-4.13%) |
Jun 09, 2020 | 29.51 | 30.30 | 29.04 | 29.65 | 193,280 | -0.43(-1.42%) |
Jun 08, 2020 | 30.30 | 30.62 | 29.60 | 30.07 | 209,193 | +0.09(+0.30%) |
Jun 05, 2020 | 30.08 | 30.74 | 29.16 | 29.98 | 229,732 | +1.65(+5.84%) |
Jun 04, 2020 | 27.86 | 28.50 | 27.62 | 28.33 | 175,798 | +0.17(+0.61%) |
Jun 03, 2020 | 27.74 | 28.85 | 27.74 | 28.16 | 161,938 | +0.98(+3.59%) |
Jun 02, 2020 | 27.50 | 27.78 | 27.00 | 27.18 | 119,654 | -0.03(-0.10%) |