Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.54 | 28.59 | 27.40 | 27.51 | 2,006,819 | -1.17(-4.09%) |
Aug 28, 2020 | 26.84 | 29.41 | 26.80 | 28.68 | 3,381,988 | +2.21(+8.34%) |
Aug 27, 2020 | 25.38 | 26.63 | 25.38 | 26.47 | 1,809,252 | +1.24(+4.91%) |
Aug 26, 2020 | 25.52 | 25.76 | 25.02 | 25.23 | 1,229,540 | -0.22(-0.88%) |
Aug 25, 2020 | 25.48 | 26.27 | 24.87 | 25.46 | 1,569,513 | +0.07(+0.26%) |
Aug 24, 2020 | 24.75 | 25.40 | 24.02 | 25.39 | 1,553,472 | +1.14(+4.69%) |
Aug 21, 2020 | 23.93 | 24.48 | 23.86 | 24.26 | 1,029,669 | +0.25(+1.05%) |
Aug 20, 2020 | 23.47 | 24.12 | 23.16 | 24.00 | 1,684,232 | +0.19(+0.78%) |
Aug 19, 2020 | 24.09 | 24.40 | 23.75 | 23.82 | 1,100,292 | -0.43(-1.77%) |
Aug 18, 2020 | 24.42 | 24.42 | 23.59 | 24.25 | 1,350,177 | -0.18(-0.72%) |
Aug 17, 2020 | 25.24 | 25.32 | 24.09 | 24.42 | 1,683,354 | -0.89(-3.53%) |
Aug 14, 2020 | 24.87 | 25.53 | 24.51 | 25.32 | 1,043,840 | +0.17(+0.67%) |
Aug 13, 2020 | 25.21 | 25.68 | 24.97 | 25.15 | 1,094,095 | -0.15(-0.59%) |
Aug 12, 2020 | 25.62 | 25.79 | 24.83 | 25.30 | 1,486,753 | +0.18(+0.70%) |
Aug 11, 2020 | 25.48 | 26.08 | 25.01 | 25.12 | 2,617,831 | +0.59(+2.39%) |
Aug 10, 2020 | 24.56 | 25.09 | 24.20 | 24.53 | 1,188,926 | +0.47(+1.94%) |
Aug 07, 2020 | 23.17 | 24.10 | 22.95 | 24.07 | 1,463,932 | +0.72(+3.07%) |
Aug 06, 2020 | 22.49 | 23.58 | 22.18 | 23.35 | 1,915,576 | +0.86(+3.81%) |
Aug 05, 2020 | 22.68 | 22.94 | 22.23 | 22.49 | 1,444,451 | +0.07(+0.33%) |
Aug 04, 2020 | 21.81 | 22.82 | 21.80 | 22.42 | 1,837,543 | +0.76(+3.53%) |
Aug 03, 2020 | 21.77 | 21.95 | 21.19 | 21.66 | 2,127,135 | -0.70(-3.13%) |
Jul 31, 2020 | 23.72 | 23.97 | 22.05 | 22.36 | 2,271,371 | -1.34(-5.66%) |
Jul 30, 2020 | 23.29 | 23.94 | 22.72 | 23.70 | 3,303,520 | -1.05(-4.25%) |
Jul 29, 2020 | 23.85 | 25.41 | 23.85 | 24.75 | 3,913,048 | +1.16(+4.94%) |
Jul 28, 2020 | 22.89 | 23.87 | 22.84 | 23.58 | 2,293,388 | +0.57(+2.47%) |
Jul 27, 2020 | 22.99 | 23.35 | 22.60 | 23.02 | 2,177,303 | -0.09(-0.40%) |
Jul 24, 2020 | 22.69 | 23.29 | 22.12 | 23.11 | 2,492,957 | +0.75(+3.38%) |
Jul 23, 2020 | 21.81 | 22.45 | 21.35 | 22.36 | 2,401,701 | +0.37(+1.69%) |
Jul 22, 2020 | 20.59 | 22.31 | 20.59 | 21.98 | 2,627,296 | +0.94(+4.47%) |
Jul 21, 2020 | 20.65 | 21.27 | 20.51 | 21.04 | 1,577,730 | +0.57(+2.78%) |
Jul 20, 2020 | 20.85 | 21.19 | 19.91 | 20.47 | 1,829,206 | -0.56(-2.66%) |
Jul 17, 2020 | 20.73 | 21.47 | 20.73 | 21.03 | 1,829,378 | -0.06(-0.26%) |
Jul 16, 2020 | 21.05 | 21.53 | 20.59 | 21.09 | 1,821,698 | -0.59(-2.71%) |
Jul 15, 2020 | 20.25 | 21.81 | 20.19 | 21.68 | 4,314,997 | +2.52(+13.13%) |
Jul 14, 2020 | 19.55 | 19.74 | 18.86 | 19.16 | 2,090,344 | -0.42(-2.14%) |
Jul 13, 2020 | 20.41 | 20.73 | 19.46 | 19.58 | 2,781,404 | -0.62(-3.09%) |
Jul 10, 2020 | 19.41 | 20.23 | 18.98 | 20.20 | 2,690,603 | +0.71(+3.63%) |
Jul 09, 2020 | 19.77 | 20.13 | 18.96 | 19.50 | 2,305,946 | -0.48(-2.42%) |
Jul 08, 2020 | 19.53 | 19.98 | 19.21 | 19.98 | 1,724,911 | +0.32(+1.61%) |
Jul 07, 2020 | 19.93 | 20.15 | 19.50 | 19.66 | 2,510,149 | -0.86(-4.18%) |
Jul 06, 2020 | 20.74 | 20.91 | 19.67 | 20.52 | 3,210,608 | +0.44(+2.18%) |
Jul 02, 2020 | 20.92 | 20.97 | 19.86 | 20.08 | 2,500,365 | -0.18(-0.87%) |
Jul 01, 2020 | 21.47 | 22.02 | 20.14 | 20.26 | 4,310,558 | -1.09(-5.11%) |
Jun 30, 2020 | 21.13 | 21.59 | 20.63 | 21.35 | 3,279,816 | +0.17(+0.79%) |
Jun 29, 2020 | 19.16 | 21.30 | 19.01 | 21.18 | 4,817,301 | +2.42(+12.91%) |
Jun 26, 2020 | 20.22 | 20.76 | 18.42 | 18.76 | 6,147,742 | -1.70(-8.33%) |
Jun 25, 2020 | 20.64 | 21.31 | 19.79 | 20.46 | 3,182,329 | -0.30(-1.44%) |
Jun 24, 2020 | 21.42 | 21.63 | 19.88 | 20.76 | 5,618,427 | -1.85(-8.20%) |
Jun 23, 2020 | 21.14 | 22.81 | 21.01 | 22.62 | 4,644,948 | +1.62(+7.72%) |
Jun 22, 2020 | 21.24 | 21.31 | 20.62 | 21.00 | 2,468,209 | -0.35(-1.66%) |
Jun 19, 2020 | 23.19 | 23.28 | 21.27 | 21.35 | 10,933,543 | -1.50(-6.56%) |
Jun 18, 2020 | 21.84 | 23.17 | 21.75 | 22.85 | 2,169,682 | +0.36(+1.62%) |
Jun 17, 2020 | 23.11 | 23.41 | 22.29 | 22.49 | 2,658,164 | -0.69(-2.97%) |
Jun 16, 2020 | 24.92 | 25.01 | 22.82 | 23.17 | 3,853,463 | -0.23(-0.99%) |
Jun 15, 2020 | 21.52 | 23.57 | 21.42 | 23.41 | 4,109,418 | +0.84(+3.71%) |
Jun 12, 2020 | 22.36 | 22.60 | 20.90 | 22.57 | 3,709,108 | +1.89(+9.14%) |
Jun 11, 2020 | 20.91 | 22.20 | 20.49 | 20.68 | 6,199,362 | -2.57(-11.06%) |
Jun 10, 2020 | 25.35 | 25.35 | 22.71 | 23.25 | 5,530,719 | -1.81(-7.21%) |
Jun 09, 2020 | 26.50 | 26.61 | 24.98 | 25.06 | 5,104,547 | -2.71(-9.76%) |
Jun 08, 2020 | 27.58 | 28.33 | 26.49 | 27.77 | 6,443,898 | +1.50(+5.71%) |
Jun 05, 2020 | 27.01 | 27.34 | 25.39 | 26.27 | 7,338,234 | +1.84(+7.55%) |
Jun 04, 2020 | 22.90 | 25.34 | 22.52 | 24.42 | 9,773,063 | +1.72(+7.59%) |
Jun 03, 2020 | 21.21 | 23.72 | 21.20 | 22.70 | 13,174,662 | +3.19(+16.32%) |
Jun 02, 2020 | 19.69 | 19.85 | 18.71 | 19.51 | 4,197,114 | +0.16(+0.82%) |