Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.11 | 27.18 | 27.05 | 27.13 | 46,128 | -0.04(-0.13%) |
Aug 28, 2020 | 27.03 | 27.16 | 27.03 | 27.16 | 20,528 | +0.25(+0.94%) |
Aug 27, 2020 | 27.15 | 27.15 | 26.82 | 26.91 | 14,783 | -0.30(-1.10%) |
Aug 26, 2020 | 27.05 | 27.22 | 26.97 | 27.21 | 14,314 | +0.19(+0.70%) |
Aug 25, 2020 | 27.05 | 27.05 | 26.88 | 27.02 | 11,383 | +0.12(+0.45%) |
Aug 24, 2020 | 26.97 | 26.97 | 26.85 | 26.90 | 23,150 | +0.27(+1.02%) |
Aug 21, 2020 | 26.49 | 26.63 | 26.48 | 26.63 | 15,120 | -0.18(-0.68%) |
Aug 20, 2020 | 26.56 | 26.81 | 26.56 | 26.81 | 22,518 | -0.02(-0.07%) |
Aug 19, 2020 | 27.03 | 27.08 | 26.83 | 26.83 | 9,584 | -0.22(-0.80%) |
Aug 18, 2020 | 27.10 | 27.10 | 26.96 | 27.05 | 15,961 | -0.08(-0.30%) |
Aug 17, 2020 | 27.03 | 27.15 | 27.03 | 27.13 | 10,278 | +0.23(+0.84%) |
Aug 14, 2020 | 26.84 | 26.93 | 26.84 | 26.90 | 23,398 | -0.13(-0.47%) |
Aug 13, 2020 | 27.06 | 27.16 | 26.98 | 27.03 | 14,580 | -0.05(-0.20%) |
Aug 12, 2020 | 27.04 | 27.17 | 26.97 | 27.08 | 18,183 | +0.53(+2.01%) |
Aug 11, 2020 | 26.83 | 26.83 | 26.55 | 26.55 | 11,085 | +0.11(+0.41%) |
Aug 10, 2020 | 26.34 | 26.44 | 26.33 | 26.44 | 21,632 | +0.13(+0.48%) |
Aug 07, 2020 | 26.19 | 26.31 | 26.17 | 26.31 | 24,832 | -0.14(-0.51%) |
Aug 06, 2020 | 26.30 | 26.48 | 26.27 | 26.45 | 19,952 | +0.05(+0.17%) |
Aug 05, 2020 | 26.35 | 26.52 | 26.35 | 26.40 | 19,042 | +0.29(+1.11%) |
Aug 04, 2020 | 25.80 | 26.11 | 25.80 | 26.11 | 86,100 | +0.24(+0.95%) |
Aug 03, 2020 | 25.64 | 25.89 | 25.58 | 25.87 | 27,740 | +0.41(+1.60%) |
Jul 31, 2020 | 25.72 | 25.72 | 25.33 | 25.46 | 24,501 | -0.43(-1.64%) |
Jul 30, 2020 | 25.70 | 25.91 | 25.57 | 25.89 | 10,259 | -0.32(-1.21%) |
Jul 29, 2020 | 26.04 | 26.26 | 26.04 | 26.20 | 15,952 | +0.18(+0.70%) |
Jul 28, 2020 | 26.01 | 26.13 | 26.00 | 26.02 | 13,683 | -0.14(-0.52%) |
Jul 27, 2020 | 26.05 | 26.18 | 26.05 | 26.16 | 10,276 | +0.38(+1.48%) |
Jul 24, 2020 | 25.71 | 25.86 | 25.71 | 25.78 | 211,465 | -0.08(-0.32%) |
Jul 23, 2020 | 25.94 | 26.07 | 25.84 | 25.86 | 17,115 | -0.22(-0.85%) |
Jul 22, 2020 | 25.96 | 26.09 | 25.95 | 26.08 | 19,074 | +0.11(+0.42%) |
Jul 21, 2020 | 25.96 | 26.09 | 25.95 | 25.97 | 37,429 | +0.16(+0.62%) |
Jul 20, 2020 | 25.66 | 25.82 | 25.64 | 25.81 | 21,489 | +0.19(+0.74%) |
Jul 17, 2020 | 25.55 | 25.63 | 25.52 | 25.62 | 12,250 | +0.14(+0.57%) |
Jul 16, 2020 | 25.51 | 25.60 | 25.47 | 25.48 | 21,804 | -0.15(-0.60%) |
Jul 15, 2020 | 25.70 | 25.75 | 25.60 | 25.63 | 12,756 | +0.23(+0.89%) |
Jul 14, 2020 | 25.07 | 25.41 | 25.07 | 25.41 | 28,420 | +0.29(+1.15%) |
Jul 13, 2020 | 25.38 | 25.51 | 25.12 | 25.12 | 21,564 | -0.10(-0.39%) |
Jul 10, 2020 | 25.03 | 25.22 | 25.02 | 25.22 | 30,351 | +0.14(+0.54%) |
Jul 09, 2020 | 25.27 | 25.27 | 24.91 | 25.08 | 18,163 | -0.24(-0.97%) |
Jul 08, 2020 | 25.17 | 25.37 | 25.10 | 25.32 | 20,501 | +0.09(+0.37%) |
Jul 07, 2020 | 25.26 | 25.40 | 25.22 | 25.23 | 52,438 | -0.26(-1.00%) |
Jul 06, 2020 | 25.43 | 25.51 | 25.41 | 25.49 | 34,556 | +0.40(+1.59%) |
Jul 02, 2020 | 25.08 | 25.18 | 25.04 | 25.09 | 21,080 | +0.20(+0.80%) |
Jul 01, 2020 | 24.76 | 24.93 | 24.76 | 24.89 | 17,402 | +0.05(+0.19%) |
Jun 30, 2020 | 24.72 | 24.88 | 24.72 | 24.84 | 50,008 | -0.01(-0.04%) |
Jun 29, 2020 | 24.85 | 24.85 | 24.62 | 24.85 | 33,289 | +0.22(+0.88%) |
Jun 26, 2020 | 24.86 | 24.86 | 24.59 | 24.64 | 65,779 | -0.35(-1.41%) |
Jun 25, 2020 | 24.66 | 24.99 | 24.62 | 24.99 | 51,727 | +0.25(+1.03%) |
Jun 24, 2020 | 25.04 | 25.15 | 24.70 | 24.74 | 124,955 | -0.63(-2.47%) |
Jun 23, 2020 | 25.45 | 25.51 | 25.36 | 25.36 | 176,549 | +0.07(+0.29%) |
Jun 22, 2020 | 25.09 | 25.30 | 25.06 | 25.29 | 262,059 | +0.30(+1.21%) |
Jun 19, 2020 | 25.40 | 25.40 | 24.99 | 24.99 | 39,232 | -0.16(-0.65%) |
Jun 18, 2020 | 25.05 | 25.25 | 25.05 | 25.15 | 18,083 | -0.10(-0.39%) |
Jun 17, 2020 | 25.32 | 25.38 | 25.23 | 25.25 | 40,053 | +0.06(+0.25%) |
Jun 16, 2020 | 25.46 | 25.47 | 25.11 | 25.18 | 325,247 | +0.32(+1.31%) |
Jun 15, 2020 | 24.34 | 24.91 | 24.26 | 24.86 | 98,330 | -0.03(-0.11%) |
Jun 12, 2020 | 25.06 | 25.08 | 24.59 | 24.89 | 43,887 | +0.37(+1.51%) |
Jun 11, 2020 | 25.15 | 25.22 | 24.50 | 24.52 | 60,778 | -1.43(-5.53%) |
Jun 10, 2020 | 26.00 | 26.09 | 25.82 | 25.95 | 35,067 | -0.04(-0.14%) |
Jun 09, 2020 | 25.94 | 26.04 | 25.91 | 25.99 | 209,372 | -0.47(-1.77%) |
Jun 08, 2020 | 26.24 | 26.46 | 26.09 | 26.46 | 80,390 | +0.46(+1.77%) |
Jun 05, 2020 | 25.99 | 26.16 | 25.99 | 26.00 | 182,641 | +0.46(+1.80%) |
Jun 04, 2020 | 25.54 | 25.67 | 25.51 | 25.54 | 29,972 | -0.14(-0.53%) |
Jun 03, 2020 | 25.48 | 25.73 | 25.48 | 25.67 | 69,340 | +0.40(+1.57%) |
Jun 02, 2020 | 25.14 | 25.33 | 25.14 | 25.27 | 35,777 | +0.24(+0.97%) |