Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.95 | 28.03 | 27.64 | 27.73 | 744,488 | -0.20(-0.71%) |
Aug 28, 2020 | 28.38 | 28.42 | 27.86 | 27.93 | 929,978 | -0.19(-0.67%) |
Aug 27, 2020 | 27.96 | 28.27 | 27.85 | 28.12 | 1,079,743 | +0.24(+0.86%) |
Aug 26, 2020 | 27.82 | 28.13 | 27.57 | 27.88 | 1,013,749 | +0.09(+0.31%) |
Aug 25, 2020 | 27.76 | 27.82 | 27.50 | 27.79 | 760,592 | +0.15(+0.53%) |
Aug 24, 2020 | 27.97 | 27.97 | 27.42 | 27.65 | 1,653,293 | -0.27(-0.95%) |
Aug 21, 2020 | 27.56 | 28.04 | 27.35 | 27.91 | 2,521,721 | +0.35(+1.27%) |
Aug 20, 2020 | 27.23 | 28.12 | 27.08 | 27.56 | 819,808 | +0.09(+0.34%) |
Aug 19, 2020 | 28.20 | 28.21 | 27.44 | 27.47 | 988,300 | -0.50(-1.77%) |
Aug 18, 2020 | 28.21 | 28.26 | 27.92 | 27.97 | 762,344 | -0.29(-1.03%) |
Aug 17, 2020 | 27.91 | 28.35 | 27.80 | 28.26 | 593,052 | +0.37(+1.32%) |
Aug 14, 2020 | 28.05 | 28.35 | 27.85 | 27.89 | 464,647 | -0.31(-1.09%) |
Aug 13, 2020 | 28.33 | 28.74 | 28.05 | 28.20 | 696,554 | -0.17(-0.60%) |
Aug 12, 2020 | 28.23 | 28.50 | 28.12 | 28.37 | 714,292 | +0.41(+1.47%) |
Aug 11, 2020 | 29.13 | 29.16 | 27.85 | 27.96 | 957,855 | -0.80(-2.80%) |
Aug 10, 2020 | 28.96 | 29.08 | 28.71 | 28.76 | 965,298 | -0.12(-0.41%) |
Aug 07, 2020 | 28.46 | 28.90 | 28.39 | 28.88 | 652,961 | +0.42(+1.47%) |
Aug 06, 2020 | 28.24 | 28.71 | 28.24 | 28.46 | 770,452 | +0.09(+0.30%) |
Aug 05, 2020 | 28.44 | 28.44 | 27.88 | 28.38 | 2,372,709 | +0.28(+1.00%) |
Aug 04, 2020 | 27.85 | 28.24 | 27.71 | 28.09 | 1,071,431 | +0.23(+0.83%) |
Aug 03, 2020 | 27.81 | 27.92 | 27.52 | 27.86 | 732,964 | -0.03(-0.09%) |
Jul 31, 2020 | 27.97 | 27.97 | 27.40 | 27.89 | 1,331,171 | -0.17(-0.61%) |
Jul 30, 2020 | 27.63 | 28.33 | 27.49 | 28.06 | 1,249,861 | +0.13(+0.46%) |
Jul 29, 2020 | 27.15 | 27.97 | 26.76 | 27.93 | 1,654,188 | +0.79(+2.92%) |
Jul 28, 2020 | 26.64 | 27.43 | 26.64 | 27.14 | 1,634,266 | +0.28(+1.05%) |
Jul 27, 2020 | 26.35 | 26.91 | 26.26 | 26.86 | 1,705,588 | +0.44(+1.68%) |
Jul 24, 2020 | 26.47 | 26.59 | 26.33 | 26.41 | 923,207 | +0.02(+0.06%) |
Jul 23, 2020 | 26.19 | 26.76 | 26.18 | 26.40 | 1,236,356 | +0.07(+0.26%) |
Jul 22, 2020 | 25.56 | 26.34 | 25.49 | 26.33 | 1,155,878 | +0.60(+2.32%) |
Jul 21, 2020 | 25.71 | 26.04 | 25.66 | 25.73 | 1,023,461 | +0.24(+0.94%) |
Jul 20, 2020 | 25.63 | 25.73 | 25.25 | 25.49 | 792,300 | -0.24(-0.93%) |
Jul 17, 2020 | 25.31 | 25.88 | 25.24 | 25.73 | 706,279 | +0.45(+1.79%) |
Jul 16, 2020 | 25.54 | 25.71 | 25.09 | 25.28 | 1,089,076 | -0.54(-2.08%) |
Jul 15, 2020 | 25.86 | 26.17 | 25.61 | 25.82 | 2,526,934 | +0.32(+1.24%) |
Jul 14, 2020 | 25.46 | 25.67 | 25.29 | 25.50 | 1,453,999 | +0.13(+0.50%) |
Jul 13, 2020 | 25.15 | 25.72 | 24.80 | 25.37 | 1,721,110 | +0.39(+1.57%) |
Jul 10, 2020 | 24.61 | 25.03 | 24.22 | 24.98 | 1,669,024 | +0.40(+1.63%) |
Jul 09, 2020 | 24.74 | 24.94 | 24.54 | 24.58 | 1,623,666 | -0.32(-1.30%) |
Jul 08, 2020 | 24.69 | 24.91 | 24.63 | 24.91 | 2,998,937 | +0.23(+0.93%) |
Jul 07, 2020 | 24.97 | 25.23 | 24.66 | 24.68 | 951,631 | -0.73(-2.88%) |
Jul 06, 2020 | 26.12 | 26.13 | 25.41 | 25.41 | 1,160,747 | -0.08(-0.30%) |
Jul 02, 2020 | 26.06 | 26.12 | 25.44 | 25.49 | 951,716 | -0.14(-0.53%) |
Jul 01, 2020 | 25.09 | 25.80 | 25.01 | 25.62 | 856,404 | +0.63(+2.52%) |
Jun 30, 2020 | 24.70 | 25.04 | 24.70 | 24.99 | 1,425,573 | +0.29(+1.17%) |
Jun 29, 2020 | 24.18 | 24.70 | 23.87 | 24.70 | 1,051,248 | +0.83(+3.46%) |
Jun 26, 2020 | 24.16 | 24.47 | 23.85 | 23.87 | 2,075,953 | -0.48(-1.95%) |
Jun 25, 2020 | 23.87 | 24.36 | 23.65 | 24.35 | 1,611,745 | +0.36(+1.49%) |
Jun 24, 2020 | 24.20 | 24.41 | 23.23 | 23.99 | 1,451,612 | -0.55(-2.25%) |
Jun 23, 2020 | 25.15 | 25.24 | 24.48 | 24.54 | 1,087,859 | -0.30(-1.20%) |
Jun 22, 2020 | 24.58 | 24.88 | 24.07 | 24.84 | 1,299,936 | +0.14(+0.58%) |
Jun 19, 2020 | 25.72 | 25.75 | 24.54 | 24.70 | 7,141,708 | -0.70(-2.74%) |
Jun 18, 2020 | 25.03 | 25.78 | 24.88 | 25.39 | 6,981,336 | +0.02(+0.07%) |
Jun 17, 2020 | 25.74 | 25.87 | 25.33 | 25.38 | 1,449,580 | -0.17(-0.66%) |
Jun 16, 2020 | 25.55 | 26.05 | 25.16 | 25.55 | 2,048,877 | +0.79(+3.19%) |
Jun 15, 2020 | 22.77 | 24.87 | 22.77 | 24.76 | 1,743,485 | +1.27(+5.42%) |
Jun 12, 2020 | 23.62 | 23.62 | 22.90 | 23.48 | 1,460,319 | +0.93(+4.14%) |
Jun 11, 2020 | 22.65 | 22.97 | 22.44 | 22.55 | 1,144,114 | -1.41(-5.88%) |
Jun 10, 2020 | 24.19 | 24.36 | 23.60 | 23.96 | 1,269,257 | -0.37(-1.53%) |
Jun 09, 2020 | 24.12 | 24.58 | 23.94 | 24.33 | 1,226,534 | -0.31(-1.27%) |
Jun 08, 2020 | 24.71 | 24.87 | 24.15 | 24.65 | 1,448,194 | +0.64(+2.65%) |
Jun 05, 2020 | 24.30 | 24.67 | 23.91 | 24.01 | 1,802,482 | +0.68(+2.91%) |
Jun 04, 2020 | 23.38 | 23.75 | 23.03 | 23.33 | 1,210,818 | -0.22(-0.94%) |
Jun 03, 2020 | 23.63 | 23.86 | 23.51 | 23.55 | 1,426,733 | +0.36(+1.54%) |
Jun 02, 2020 | 23.23 | 23.55 | 23.03 | 23.20 | 1,207,861 | +0.25(+1.07%) |