Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.47 | 30.49 | 29.59 | 29.93 | 618,278 | -0.64(-2.08%) |
Aug 28, 2020 | 31.59 | 32.00 | 30.25 | 30.57 | 765,200 | -0.41(-1.34%) |
Aug 27, 2020 | 31.56 | 31.65 | 30.02 | 30.98 | 1,601,029 | +1.33(+4.49%) |
Aug 26, 2020 | 30.19 | 30.47 | 29.53 | 29.65 | 806,039 | -0.37(-1.23%) |
Aug 25, 2020 | 31.00 | 31.08 | 29.29 | 30.02 | 741,771 | -0.98(-3.16%) |
Aug 24, 2020 | 30.64 | 31.09 | 30.05 | 31.00 | 563,552 | +0.81(+2.68%) |
Aug 21, 2020 | 29.90 | 30.26 | 29.34 | 30.19 | 510,500 | +0.28(+0.94%) |
Aug 20, 2020 | 29.89 | 30.40 | 29.62 | 29.91 | 314,032 | -0.07(-0.23%) |
Aug 19, 2020 | 30.17 | 30.47 | 29.68 | 29.98 | 321,144 | +0.00(+0.00%) |
Aug 18, 2020 | 29.46 | 30.12 | 29.00 | 29.98 | 426,885 | +0.26(+0.87%) |
Aug 17, 2020 | 29.61 | 30.91 | 29.14 | 29.72 | 642,419 | +0.59(+2.03%) |
Aug 14, 2020 | 29.26 | 29.29 | 28.58 | 29.13 | 440,200 | -0.01(-0.03%) |
Aug 13, 2020 | 28.90 | 29.60 | 28.90 | 29.14 | 397,769 | +0.05(+0.17%) |
Aug 12, 2020 | 29.23 | 29.56 | 28.96 | 29.09 | 417,980 | -0.00(-0.02%) |
Aug 11, 2020 | 29.21 | 29.54 | 28.90 | 29.09 | 641,455 | -0.21(-0.73%) |
Aug 10, 2020 | 29.50 | 29.81 | 28.98 | 29.31 | 382,683 | -0.04(-0.14%) |
Aug 07, 2020 | 29.01 | 30.07 | 28.98 | 29.35 | 447,100 | +0.36(+1.24%) |
Aug 06, 2020 | 29.75 | 29.92 | 28.88 | 28.99 | 572,185 | -0.74(-2.47%) |
Aug 05, 2020 | 29.93 | 30.26 | 29.51 | 29.73 | 880,365 | +0.01(+0.02%) |
Aug 04, 2020 | 29.59 | 30.12 | 28.95 | 29.72 | 828,032 | +0.20(+0.68%) |
Aug 03, 2020 | 28.64 | 29.63 | 27.96 | 29.52 | 718,582 | +1.27(+4.50%) |
Jul 31, 2020 | 27.99 | 28.89 | 27.86 | 28.25 | 856,600 | +0.20(+0.71%) |
Jul 30, 2020 | 26.26 | 28.22 | 25.51 | 28.05 | 831,547 | +1.58(+5.97%) |
Jul 29, 2020 | 25.63 | 26.73 | 25.63 | 26.47 | 636,067 | +0.95(+3.72%) |
Jul 28, 2020 | 25.50 | 25.82 | 25.23 | 25.52 | 529,165 | +0.17(+0.67%) |
Jul 27, 2020 | 25.16 | 25.53 | 24.92 | 25.35 | 434,026 | +0.19(+0.76%) |
Jul 24, 2020 | 25.22 | 25.42 | 24.91 | 25.16 | 345,400 | -0.14(-0.55%) |
Jul 23, 2020 | 26.70 | 26.76 | 25.12 | 25.30 | 622,822 | -1.40(-5.24%) |
Jul 22, 2020 | 25.88 | 27.66 | 25.78 | 26.70 | 956,736 | +0.72(+2.77%) |
Jul 21, 2020 | 26.21 | 27.03 | 25.96 | 25.98 | 585,711 | -0.04(-0.15%) |
Jul 20, 2020 | 26.89 | 26.89 | 25.05 | 26.02 | 675,226 | -0.92(-3.41%) |
Jul 17, 2020 | 26.90 | 27.40 | 26.74 | 26.94 | 1,402,900 | +0.13(+0.48%) |
Jul 16, 2020 | 25.33 | 26.89 | 25.09 | 26.81 | 801,719 | +1.26(+4.93%) |
Jul 15, 2020 | 24.26 | 25.76 | 24.20 | 25.55 | 862,286 | +1.52(+6.33%) |
Jul 14, 2020 | 22.91 | 24.10 | 22.82 | 24.03 | 816,775 | +1.03(+4.48%) |
Jul 13, 2020 | 22.44 | 23.56 | 22.44 | 23.00 | 1,045,317 | +0.84(+3.79%) |
Jul 10, 2020 | 21.96 | 22.33 | 21.69 | 22.16 | 352,000 | +0.26(+1.19%) |
Jul 09, 2020 | 22.67 | 22.79 | 21.73 | 21.90 | 435,995 | -0.77(-3.40%) |
Jul 08, 2020 | 21.89 | 22.71 | 21.66 | 22.67 | 602,631 | +0.70(+3.19%) |
Jul 07, 2020 | 21.73 | 22.64 | 21.65 | 21.97 | 711,578 | +0.06(+0.27%) |
Jul 06, 2020 | 21.53 | 22.15 | 21.51 | 21.91 | 1,086,070 | +0.66(+3.11%) |
Jul 02, 2020 | 21.10 | 21.52 | 20.56 | 21.25 | 1,453,100 | +0.40(+1.92%) |
Jul 01, 2020 | 20.26 | 20.98 | 20.20 | 20.85 | 727,702 | +0.83(+4.15%) |
Jun 30, 2020 | 20.15 | 20.46 | 19.67 | 20.02 | 1,175,159 | -0.23(-1.14%) |
Jun 29, 2020 | 20.03 | 20.81 | 19.45 | 20.25 | 825,477 | +0.38(+1.91%) |
Jun 26, 2020 | 21.27 | 21.32 | 19.84 | 19.87 | 860,500 | -1.39(-6.54%) |
Jun 25, 2020 | 20.94 | 21.41 | 20.80 | 21.26 | 534,660 | +0.23(+1.09%) |
Jun 24, 2020 | 21.57 | 22.07 | 20.87 | 21.03 | 798,726 | -0.61(-2.80%) |
Jun 23, 2020 | 23.56 | 23.56 | 21.59 | 21.64 | 875,567 | -1.70(-7.29%) |
Jun 22, 2020 | 21.50 | 23.35 | 20.89 | 23.34 | 975,322 | +2.03(+9.50%) |
Jun 19, 2020 | 22.75 | 22.81 | 21.22 | 21.31 | 1,828,300 | -0.75(-3.40%) |
Jun 18, 2020 | 26.60 | 26.81 | 21.92 | 22.06 | 3,048,621 | -0.84(-3.67%) |
Jun 17, 2020 | 22.77 | 23.04 | 22.55 | 22.90 | 306,505 | +0.31(+1.37%) |
Jun 16, 2020 | 22.09 | 22.74 | 21.87 | 22.59 | 491,674 | +1.19(+5.56%) |
Jun 15, 2020 | 20.70 | 21.61 | 20.43 | 21.40 | 333,855 | +0.42(+2.00%) |
Jun 12, 2020 | 21.62 | 21.68 | 20.04 | 20.98 | 629,500 | -0.02(-0.10%) |
Jun 11, 2020 | 20.94 | 21.34 | 20.57 | 21.00 | 530,125 | -0.72(-3.31%) |
Jun 10, 2020 | 22.68 | 22.68 | 21.41 | 21.72 | 558,280 | -0.96(-4.23%) |
Jun 09, 2020 | 22.50 | 23.14 | 22.02 | 22.68 | 485,038 | -0.10(-0.44%) |
Jun 08, 2020 | 22.80 | 23.49 | 22.39 | 22.78 | 622,446 | -0.04(-0.18%) |
Jun 05, 2020 | 22.72 | 23.29 | 22.67 | 22.82 | 547,600 | +0.14(+0.62%) |
Jun 04, 2020 | 23.15 | 23.32 | 22.35 | 22.68 | 461,442 | -0.60(-2.58%) |
Jun 03, 2020 | 22.67 | 23.34 | 22.50 | 23.28 | 378,892 | +0.72(+3.19%) |
Jun 02, 2020 | 21.97 | 22.66 | 21.57 | 22.56 | 592,720 | -0.28(-1.23%) |