Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.45 | 24.57 | 24.20 | 24.32 | 324,161 | -0.24(-0.98%) |
Aug 28, 2020 | 24.72 | 24.72 | 24.23 | 24.56 | 133,500 | +0.04(+0.16%) |
Aug 27, 2020 | 24.33 | 24.74 | 24.33 | 24.52 | 156,290 | +0.17(+0.70%) |
Aug 26, 2020 | 25.07 | 25.08 | 24.32 | 24.35 | 182,739 | -0.88(-3.49%) |
Aug 25, 2020 | 25.00 | 25.27 | 24.82 | 25.23 | 249,264 | +0.25(+1.00%) |
Aug 24, 2020 | 25.00 | 25.00 | 24.64 | 24.98 | 144,424 | +0.22(+0.89%) |
Aug 21, 2020 | 24.78 | 24.84 | 24.46 | 24.76 | 160,300 | -0.14(-0.56%) |
Aug 20, 2020 | 24.89 | 25.09 | 24.81 | 24.90 | 152,952 | -0.25(-0.99%) |
Aug 19, 2020 | 25.37 | 25.44 | 25.07 | 25.15 | 119,061 | -0.25(-0.98%) |
Aug 18, 2020 | 25.57 | 25.66 | 25.32 | 25.40 | 199,215 | -0.24(-0.94%) |
Aug 17, 2020 | 25.75 | 25.84 | 25.37 | 25.64 | 200,991 | -0.04(-0.16%) |
Aug 14, 2020 | 25.30 | 25.80 | 25.07 | 25.68 | 196,700 | +0.30(+1.18%) |
Aug 13, 2020 | 25.11 | 25.50 | 25.06 | 25.38 | 213,542 | +0.04(+0.16%) |
Aug 12, 2020 | 25.74 | 25.89 | 25.28 | 25.34 | 148,674 | -0.05(-0.20%) |
Aug 11, 2020 | 25.21 | 25.80 | 25.14 | 25.39 | 267,889 | +0.39(+1.56%) |
Aug 10, 2020 | 24.91 | 25.33 | 24.76 | 25.00 | 134,600 | +0.08(+0.32%) |
Aug 07, 2020 | 24.57 | 24.93 | 24.40 | 24.92 | 134,100 | +0.30(+1.22%) |
Aug 06, 2020 | 24.42 | 24.66 | 24.37 | 24.62 | 164,320 | +0.14(+0.57%) |
Aug 05, 2020 | 24.46 | 24.52 | 23.71 | 24.48 | 258,006 | +0.19(+0.78%) |
Aug 04, 2020 | 24.52 | 24.61 | 24.18 | 24.29 | 196,529 | -0.44(-1.78%) |
Aug 03, 2020 | 24.45 | 25.00 | 24.28 | 24.73 | 254,303 | +0.55(+2.27%) |
Jul 31, 2020 | 23.02 | 24.23 | 22.95 | 24.18 | 483,800 | +0.96(+4.13%) |
Jul 30, 2020 | 22.92 | 23.85 | 22.74 | 23.22 | 320,819 | +0.41(+1.80%) |
Jul 29, 2020 | 22.65 | 22.89 | 22.65 | 22.81 | 203,203 | +0.31(+1.38%) |
Jul 28, 2020 | 22.65 | 22.82 | 22.49 | 22.50 | 166,465 | -0.21(-0.92%) |
Jul 27, 2020 | 22.77 | 22.84 | 22.41 | 22.71 | 129,860 | -0.10(-0.44%) |
Jul 24, 2020 | 23.22 | 23.27 | 22.77 | 22.81 | 115,600 | -0.34(-1.47%) |
Jul 23, 2020 | 23.20 | 23.50 | 23.10 | 23.15 | 222,996 | -0.20(-0.86%) |
Jul 22, 2020 | 23.21 | 23.49 | 23.12 | 23.35 | 178,786 | -0.08(-0.34%) |
Jul 21, 2020 | 23.29 | 23.58 | 23.17 | 23.43 | 266,630 | +0.39(+1.69%) |
Jul 20, 2020 | 23.26 | 23.26 | 22.77 | 23.04 | 117,580 | -0.44(-1.87%) |
Jul 17, 2020 | 23.66 | 23.82 | 23.41 | 23.48 | 176,400 | -0.03(-0.13%) |
Jul 16, 2020 | 24.02 | 24.02 | 23.51 | 23.51 | 255,554 | -0.55(-2.29%) |
Jul 15, 2020 | 23.63 | 24.16 | 23.49 | 24.06 | 202,896 | +0.99(+4.29%) |
Jul 14, 2020 | 22.94 | 23.07 | 22.72 | 23.07 | 139,667 | +0.11(+0.48%) |
Jul 13, 2020 | 23.21 | 23.42 | 22.82 | 22.96 | 163,332 | +0.08(+0.35%) |
Jul 10, 2020 | 22.60 | 22.99 | 22.43 | 22.88 | 184,100 | +0.36(+1.60%) |
Jul 09, 2020 | 23.10 | 23.25 | 22.39 | 22.52 | 208,956 | -0.60(-2.60%) |
Jul 08, 2020 | 23.03 | 23.34 | 22.66 | 23.12 | 213,248 | +0.00(+0.00%) |
Jul 07, 2020 | 23.55 | 23.71 | 23.11 | 23.12 | 169,292 | -0.62(-2.61%) |
Jul 06, 2020 | 24.27 | 24.27 | 23.71 | 23.74 | 158,502 | -0.14(-0.59%) |
Jul 02, 2020 | 24.07 | 24.19 | 23.71 | 23.88 | 174,000 | +0.09(+0.38%) |
Jul 01, 2020 | 24.09 | 24.26 | 23.65 | 23.79 | 160,682 | -0.18(-0.75%) |
Jun 30, 2020 | 23.39 | 24.04 | 23.36 | 23.97 | 202,053 | +0.38(+1.61%) |
Jun 29, 2020 | 23.39 | 23.79 | 23.08 | 23.59 | 191,502 | +0.55(+2.39%) |
Jun 26, 2020 | 22.61 | 23.25 | 22.46 | 23.04 | 647,200 | +0.43(+1.90%) |
Jun 25, 2020 | 22.28 | 22.65 | 22.14 | 22.61 | 419,747 | +0.22(+0.98%) |
Jun 24, 2020 | 23.39 | 23.41 | 22.25 | 22.39 | 265,414 | -1.35(-5.69%) |
Jun 23, 2020 | 24.19 | 24.36 | 23.68 | 23.74 | 318,362 | -0.17(-0.71%) |
Jun 22, 2020 | 23.41 | 23.96 | 23.07 | 23.91 | 328,271 | +0.53(+2.27%) |
Jun 19, 2020 | 24.21 | 24.40 | 23.38 | 23.38 | 525,800 | -0.62(-2.58%) |
Jun 18, 2020 | 23.43 | 24.03 | 23.41 | 24.00 | 846,875 | +0.29(+1.22%) |
Jun 17, 2020 | 24.32 | 24.32 | 23.55 | 23.71 | 288,706 | -0.51(-2.11%) |
Jun 16, 2020 | 24.66 | 24.66 | 24.07 | 24.22 | 272,585 | +0.41(+1.72%) |
Jun 15, 2020 | 22.88 | 23.85 | 22.87 | 23.81 | 254,140 | +0.21(+0.89%) |
Jun 12, 2020 | 24.49 | 24.53 | 23.22 | 23.60 | 383,100 | -0.19(-0.80%) |
Jun 11, 2020 | 24.25 | 24.52 | 23.70 | 23.79 | 412,890 | -1.28(-5.11%) |
Jun 10, 2020 | 25.19 | 25.36 | 24.92 | 25.07 | 286,754 | -0.16(-0.63%) |
Jun 09, 2020 | 25.58 | 25.82 | 25.18 | 25.23 | 324,898 | -0.72(-2.77%) |
Jun 08, 2020 | 26.56 | 26.60 | 25.68 | 25.95 | 541,961 | -0.35(-1.33%) |
Jun 05, 2020 | 25.17 | 26.69 | 25.13 | 26.30 | 1,096,000 | +1.72(+7.00%) |
Jun 04, 2020 | 23.59 | 24.82 | 23.49 | 24.58 | 619,815 | +0.73(+3.06%) |
Jun 03, 2020 | 22.98 | 23.87 | 22.77 | 23.85 | 356,822 | +1.17(+5.16%) |
Jun 02, 2020 | 22.82 | 23.00 | 22.50 | 22.68 | 162,055 | +0.01(+0.04%) |