Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.30 | 29.56 | 28.39 | 28.94 | 569,459 | -0.38(-1.31%) |
Aug 28, 2020 | 27.37 | 29.40 | 27.04 | 29.33 | 484,053 | +2.25(+8.31%) |
Aug 27, 2020 | 26.88 | 27.89 | 26.47 | 27.07 | 265,154 | +0.35(+1.32%) |
Aug 26, 2020 | 26.74 | 26.89 | 26.36 | 26.72 | 254,690 | -0.13(-0.49%) |
Aug 25, 2020 | 26.16 | 26.99 | 25.85 | 26.85 | 363,831 | +0.91(+3.52%) |
Aug 24, 2020 | 24.79 | 26.10 | 24.59 | 25.94 | 305,990 | +1.31(+5.30%) |
Aug 21, 2020 | 24.82 | 25.22 | 24.36 | 24.63 | 395,416 | -0.56(-2.23%) |
Aug 20, 2020 | 24.94 | 25.59 | 24.46 | 25.19 | 232,172 | -0.11(-0.43%) |
Aug 19, 2020 | 25.82 | 26.39 | 25.15 | 25.30 | 215,167 | -0.45(-1.76%) |
Aug 18, 2020 | 25.63 | 25.82 | 25.35 | 25.75 | 171,834 | -0.02(-0.09%) |
Aug 17, 2020 | 26.12 | 26.12 | 25.10 | 25.78 | 373,326 | -0.44(-1.67%) |
Aug 14, 2020 | 24.86 | 26.53 | 24.86 | 26.21 | 226,342 | +0.98(+3.90%) |
Aug 13, 2020 | 25.07 | 25.48 | 24.68 | 25.23 | 232,311 | -0.14(-0.55%) |
Aug 12, 2020 | 26.31 | 26.43 | 24.76 | 25.37 | 281,948 | -0.44(-1.70%) |
Aug 11, 2020 | 26.52 | 27.11 | 25.69 | 25.81 | 327,492 | -0.05(-0.21%) |
Aug 10, 2020 | 24.42 | 25.94 | 24.42 | 25.86 | 305,478 | +1.49(+6.12%) |
Aug 07, 2020 | 23.89 | 24.64 | 23.62 | 24.37 | 296,627 | +0.10(+0.41%) |
Aug 06, 2020 | 24.17 | 24.69 | 23.64 | 24.27 | 155,862 | +0.32(+1.35%) |
Aug 05, 2020 | 24.69 | 25.05 | 23.73 | 23.95 | 415,666 | -0.19(-0.80%) |
Aug 04, 2020 | 24.32 | 24.52 | 23.36 | 24.14 | 512,135 | -0.05(-0.22%) |
Aug 03, 2020 | 23.96 | 24.83 | 23.69 | 24.19 | 357,237 | +0.36(+1.52%) |
Jul 31, 2020 | 23.34 | 23.87 | 22.76 | 23.83 | 446,958 | +0.05(+0.23%) |
Jul 30, 2020 | 23.93 | 24.05 | 23.05 | 23.78 | 424,703 | -0.75(-3.04%) |
Jul 29, 2020 | 23.38 | 24.60 | 23.31 | 24.52 | 493,606 | +1.56(+6.79%) |
Jul 28, 2020 | 22.44 | 23.47 | 22.37 | 22.96 | 454,270 | -0.10(-0.43%) |
Jul 27, 2020 | 23.57 | 23.64 | 22.90 | 23.06 | 486,673 | -0.41(-1.77%) |
Jul 24, 2020 | 22.63 | 23.62 | 22.63 | 23.48 | 302,874 | +0.88(+3.91%) |
Jul 23, 2020 | 21.41 | 23.08 | 21.26 | 22.60 | 341,079 | +0.82(+3.78%) |
Jul 22, 2020 | 21.94 | 22.37 | 21.59 | 21.77 | 185,917 | -0.50(-2.24%) |
Jul 21, 2020 | 22.13 | 22.86 | 21.91 | 22.27 | 331,228 | +0.68(+3.13%) |
Jul 20, 2020 | 21.85 | 22.11 | 21.50 | 21.60 | 166,857 | -0.41(-1.85%) |
Jul 17, 2020 | 22.62 | 23.28 | 21.97 | 22.00 | 231,158 | -0.60(-2.65%) |
Jul 16, 2020 | 22.66 | 23.14 | 22.19 | 22.60 | 204,311 | -0.06(-0.27%) |
Jul 15, 2020 | 22.23 | 22.94 | 21.91 | 22.66 | 385,925 | +1.04(+4.80%) |
Jul 14, 2020 | 21.34 | 22.27 | 20.87 | 21.63 | 331,608 | +0.32(+1.48%) |
Jul 13, 2020 | 21.65 | 22.17 | 21.08 | 21.31 | 330,693 | -0.49(-2.26%) |
Jul 10, 2020 | 20.95 | 21.95 | 20.74 | 21.80 | 256,408 | +0.75(+3.58%) |
Jul 09, 2020 | 21.97 | 21.99 | 20.72 | 21.05 | 462,723 | -1.08(-4.86%) |
Jul 08, 2020 | 22.32 | 22.66 | 21.54 | 22.13 | 403,311 | -0.41(-1.84%) |
Jul 07, 2020 | 22.66 | 23.16 | 22.20 | 22.54 | 309,305 | -0.49(-2.14%) |
Jul 06, 2020 | 23.10 | 24.02 | 22.38 | 23.03 | 495,754 | +0.40(+1.77%) |
Jul 02, 2020 | 22.28 | 23.57 | 22.23 | 22.63 | 649,092 | +0.74(+3.37%) |
Jul 01, 2020 | 21.80 | 22.90 | 21.46 | 21.90 | 671,220 | +0.07(+0.32%) |
Jun 30, 2020 | 22.69 | 22.96 | 21.40 | 21.83 | 1,127,305 | -1.26(-5.46%) |
Jun 29, 2020 | 22.77 | 23.28 | 22.37 | 23.09 | 452,406 | +0.65(+2.88%) |
Jun 26, 2020 | 23.13 | 23.13 | 21.64 | 22.44 | 701,415 | -0.74(-3.18%) |
Jun 25, 2020 | 22.85 | 23.56 | 22.43 | 23.18 | 677,369 | +0.14(+0.60%) |
Jun 24, 2020 | 23.04 | 23.45 | 22.76 | 23.04 | 459,726 | -0.44(-1.87%) |
Jun 23, 2020 | 23.80 | 23.95 | 23.13 | 23.48 | 881,359 | +0.06(+0.26%) |
Jun 22, 2020 | 23.54 | 23.95 | 23.26 | 23.42 | 352,905 | -0.25(-1.07%) |
Jun 19, 2020 | 24.31 | 24.83 | 23.43 | 23.67 | 870,488 | -0.48(-1.97%) |
Jun 18, 2020 | 24.59 | 25.45 | 24.01 | 24.15 | 453,960 | -0.81(-3.23%) |
Jun 17, 2020 | 26.38 | 26.50 | 24.90 | 24.95 | 332,179 | -1.64(-6.15%) |
Jun 16, 2020 | 27.17 | 27.70 | 25.98 | 26.59 | 313,918 | +0.78(+3.04%) |
Jun 15, 2020 | 24.59 | 26.25 | 23.94 | 25.81 | 563,005 | +0.45(+1.76%) |
Jun 12, 2020 | 26.51 | 26.88 | 24.49 | 25.36 | 352,074 | +0.14(+0.55%) |
Jun 11, 2020 | 26.89 | 27.11 | 25.21 | 25.22 | 614,664 | -3.58(-12.43%) |
Jun 10, 2020 | 29.67 | 30.52 | 28.43 | 28.80 | 729,424 | -1.20(-4.00%) |
Jun 09, 2020 | 30.56 | 30.86 | 29.06 | 30.00 | 903,467 | -1.41(-4.50%) |
Jun 08, 2020 | 30.62 | 31.56 | 28.96 | 31.42 | 669,132 | +2.46(+8.49%) |
Jun 05, 2020 | 27.71 | 29.82 | 27.28 | 28.96 | 691,393 | +3.01(+11.61%) |
Jun 04, 2020 | 24.62 | 25.98 | 23.89 | 25.95 | 309,662 | +1.06(+4.26%) |
Jun 03, 2020 | 24.54 | 25.39 | 24.54 | 24.89 | 482,254 | +0.88(+3.65%) |
Jun 02, 2020 | 25.15 | 25.17 | 23.72 | 24.01 | 601,618 | -0.77(-3.10%) |