Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.41 | 25.49 | 25.28 | 25.28 | 19,561 | -0.16(-0.64%) |
Aug 28, 2020 | 25.37 | 25.44 | 25.28 | 25.44 | 12,201 | +0.13(+0.52%) |
Aug 27, 2020 | 25.67 | 25.67 | 25.31 | 25.31 | 5,528 | -0.22(-0.88%) |
Aug 26, 2020 | 25.31 | 25.54 | 25.31 | 25.54 | 3,455 | +0.26(+1.03%) |
Aug 25, 2020 | 25.26 | 25.28 | 25.24 | 25.28 | 6,021 | +0.03(+0.13%) |
Aug 24, 2020 | 25.30 | 25.30 | 25.22 | 25.24 | 3,512 | +0.29(+1.17%) |
Aug 21, 2020 | 24.87 | 24.95 | 24.79 | 24.95 | 5,606 | -0.15(-0.61%) |
Aug 20, 2020 | 24.95 | 25.11 | 24.95 | 25.11 | 4,620 | +0.01(+0.04%) |
Aug 19, 2020 | 25.37 | 25.37 | 25.10 | 25.10 | 4,837 | -0.14(-0.55%) |
Aug 18, 2020 | 25.31 | 25.35 | 25.20 | 25.24 | 6,419 | +0.00(+0.02%) |
Aug 17, 2020 | 25.23 | 25.29 | 25.23 | 25.23 | 4,434 | +0.30(+1.18%) |
Aug 14, 2020 | 24.98 | 25.00 | 24.92 | 24.94 | 5,386 | -0.23(-0.89%) |
Aug 13, 2020 | 25.22 | 25.28 | 25.13 | 25.16 | 4,456 | -0.09(-0.34%) |
Aug 12, 2020 | 25.13 | 25.32 | 25.04 | 25.25 | 12,056 | +0.64(+2.60%) |
Aug 11, 2020 | 24.90 | 24.95 | 24.61 | 24.61 | 6,952 | +0.01(+0.04%) |
Aug 10, 2020 | 24.62 | 24.62 | 24.57 | 24.60 | 3,407 | -0.05(-0.22%) |
Aug 07, 2020 | 24.59 | 24.65 | 24.56 | 24.65 | 2,088 | -0.13(-0.53%) |
Aug 06, 2020 | 24.71 | 24.78 | 24.71 | 24.78 | 1,161 | +0.02(+0.07%) |
Aug 05, 2020 | 24.97 | 24.97 | 24.76 | 24.77 | 5,103 | +0.19(+0.78%) |
Aug 04, 2020 | 24.29 | 24.57 | 24.29 | 24.57 | 2,531 | -0.01(-0.03%) |
Aug 03, 2020 | 24.57 | 24.61 | 24.55 | 24.58 | 4,557 | +0.39(+1.61%) |
Jul 31, 2020 | 24.38 | 24.39 | 24.06 | 24.19 | 7,035 | -0.59(-2.39%) |
Jul 30, 2020 | 24.45 | 24.78 | 24.33 | 24.78 | 2,022 | -0.28(-1.10%) |
Jul 29, 2020 | 24.98 | 25.07 | 24.89 | 25.06 | 17,531 | +0.33(+1.34%) |
Jul 28, 2020 | 24.82 | 24.82 | 24.73 | 24.73 | 1,479 | -0.12(-0.47%) |
Jul 27, 2020 | 24.83 | 24.94 | 24.79 | 24.85 | 4,335 | +0.38(+1.57%) |
Jul 24, 2020 | 24.51 | 24.52 | 24.46 | 24.46 | 989 | -0.19(-0.77%) |
Jul 23, 2020 | 24.83 | 24.84 | 24.60 | 24.65 | 2,278 | -0.18(-0.74%) |
Jul 22, 2020 | 24.85 | 24.87 | 24.76 | 24.84 | 6,303 | +0.12(+0.50%) |
Jul 21, 2020 | 24.81 | 24.84 | 24.71 | 24.71 | 7,394 | -0.04(-0.16%) |
Jul 20, 2020 | 24.60 | 24.75 | 24.58 | 24.75 | 5,654 | +0.21(+0.84%) |
Jul 17, 2020 | 24.46 | 24.55 | 24.42 | 24.55 | 3,077 | +0.19(+0.78%) |
Jul 16, 2020 | 24.43 | 24.44 | 24.33 | 24.36 | 4,245 | -0.07(-0.30%) |
Jul 15, 2020 | 24.50 | 24.61 | 24.36 | 24.43 | 5,262 | +0.19(+0.77%) |
Jul 14, 2020 | 24.02 | 24.24 | 23.97 | 24.24 | 2,454 | +0.38(+1.58%) |
Jul 13, 2020 | 24.25 | 24.31 | 23.86 | 23.86 | 6,612 | -0.14(-0.60%) |
Jul 10, 2020 | 23.91 | 24.01 | 23.91 | 24.01 | 4,946 | +0.16(+0.66%) |
Jul 09, 2020 | 23.84 | 23.89 | 23.82 | 23.85 | 1,888 | -0.18(-0.75%) |
Jul 08, 2020 | 23.76 | 24.04 | 23.76 | 24.03 | 3,938 | +0.30(+1.27%) |
Jul 07, 2020 | 23.92 | 23.92 | 23.73 | 23.73 | 6,648 | -0.28(-1.16%) |
Jul 06, 2020 | 23.98 | 24.04 | 23.92 | 24.01 | 5,324 | +0.33(+1.39%) |
Jul 02, 2020 | 23.77 | 23.78 | 23.68 | 23.68 | 6,155 | +0.15(+0.63%) |
Jul 01, 2020 | 23.40 | 23.58 | 23.40 | 23.53 | 3,480 | +0.11(+0.49%) |
Jun 30, 2020 | 23.20 | 23.44 | 23.20 | 23.42 | 3,284 | +0.09(+0.37%) |
Jun 29, 2020 | 23.27 | 23.33 | 23.21 | 23.33 | 2,537 | +0.13(+0.58%) |
Jun 26, 2020 | 23.44 | 23.44 | 23.16 | 23.20 | 3,737 | -0.30(-1.28%) |
Jun 25, 2020 | 23.12 | 23.50 | 23.12 | 23.50 | 166,714 | +0.44(+1.89%) |
Jun 24, 2020 | 23.32 | 23.32 | 23.05 | 23.06 | 9,527 | -0.55(-2.33%) |
Jun 23, 2020 | 23.78 | 23.80 | 23.61 | 23.61 | 9,784 | +0.08(+0.33%) |
Jun 22, 2020 | 23.39 | 23.53 | 23.35 | 23.53 | 739 | +0.30(+1.31%) |
Jun 19, 2020 | 23.54 | 23.54 | 23.23 | 23.23 | 2,101 | -0.02(-0.07%) |
Jun 18, 2020 | 23.19 | 23.26 | 23.19 | 23.25 | 2,379 | -0.14(-0.62%) |
Jun 17, 2020 | 23.44 | 23.45 | 23.36 | 23.39 | 2,894 | +0.24(+1.02%) |
Jun 16, 2020 | 23.32 | 23.32 | 23.15 | 23.15 | 3,264 | +0.16(+0.68%) |
Jun 15, 2020 | 23.05 | 23.05 | 23.00 | 23.00 | 631 | +0.11(+0.49%) |
Jun 12, 2020 | 23.15 | 23.15 | 22.62 | 22.88 | 1,659 | +0.37(+1.64%) |
Jun 11, 2020 | 23.23 | 23.23 | 22.51 | 22.51 | 4,218 | -1.18(-4.96%) |
Jun 10, 2020 | 23.74 | 23.75 | 23.69 | 23.69 | 992 | +0.11(+0.46%) |
Jun 09, 2020 | 23.65 | 23.65 | 23.58 | 23.58 | 753 | -0.21(-0.89%) |
Jun 08, 2020 | 23.67 | 23.80 | 23.60 | 23.80 | 3,300 | +0.05(+0.21%) |
Jun 05, 2020 | 23.80 | 23.86 | 23.74 | 23.74 | 4,978 | +0.21(+0.89%) |
Jun 04, 2020 | 23.50 | 23.65 | 23.47 | 23.53 | 12,347 | -0.12(-0.50%) |
Jun 03, 2020 | 23.45 | 23.67 | 23.45 | 23.65 | 17,254 | +0.52(+2.26%) |
Jun 02, 2020 | 23.03 | 23.13 | 23.03 | 23.13 | 1,288 | +0.13(+0.58%) |