Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.22 | 26.67 | 26.03 | 26.21 | 26,171 | -0.49(-1.84%) |
Aug 28, 2020 | 26.01 | 27.00 | 26.01 | 26.70 | 24,700 | +0.83(+3.21%) |
Aug 27, 2020 | 25.81 | 26.16 | 25.78 | 25.87 | 28,731 | +0.14(+0.54%) |
Aug 26, 2020 | 25.80 | 26.19 | 25.73 | 25.73 | 9,317 | -0.25(-0.96%) |
Aug 25, 2020 | 25.80 | 26.21 | 25.80 | 25.98 | 32,408 | +1.15(+4.63%) |
Aug 24, 2020 | 24.93 | 24.98 | 24.60 | 24.83 | 22,739 | -0.10(-0.40%) |
Aug 21, 2020 | 25.00 | 25.09 | 24.88 | 24.93 | 13,400 | -0.09(-0.36%) |
Aug 20, 2020 | 24.64 | 25.22 | 24.64 | 25.02 | 17,329 | +0.66(+2.71%) |
Aug 19, 2020 | 24.39 | 24.70 | 24.30 | 24.36 | 24,033 | +0.11(+0.45%) |
Aug 18, 2020 | 24.79 | 24.79 | 24.25 | 24.25 | 27,160 | -0.81(-3.23%) |
Aug 17, 2020 | 25.14 | 25.22 | 24.96 | 25.06 | 6,577 | +0.09(+0.36%) |
Aug 14, 2020 | 24.92 | 25.15 | 24.85 | 24.97 | 19,200 | +0.07(+0.28%) |
Aug 13, 2020 | 24.94 | 25.11 | 24.75 | 24.90 | 20,742 | -0.22(-0.88%) |
Aug 12, 2020 | 24.90 | 25.35 | 24.81 | 25.12 | 35,627 | +0.99(+4.10%) |
Aug 11, 2020 | 24.36 | 24.55 | 24.13 | 24.13 | 43,777 | +0.49(+2.07%) |
Aug 10, 2020 | 23.56 | 23.64 | 23.11 | 23.64 | 38,000 | +0.31(+1.33%) |
Aug 07, 2020 | 23.35 | 23.35 | 23.00 | 23.33 | 21,400 | -0.52(-2.18%) |
Aug 06, 2020 | 23.72 | 23.93 | 23.70 | 23.85 | 22,162 | +0.29(+1.23%) |
Aug 05, 2020 | 23.73 | 23.73 | 23.37 | 23.56 | 22,013 | -0.02(-0.08%) |
Aug 04, 2020 | 23.48 | 23.71 | 23.48 | 23.58 | 16,849 | +0.23(+0.99%) |
Aug 03, 2020 | 23.40 | 23.40 | 23.17 | 23.35 | 19,482 | +0.41(+1.79%) |
Jul 31, 2020 | 23.12 | 23.12 | 22.72 | 22.94 | 10,900 | -0.13(-0.56%) |
Jul 30, 2020 | 23.02 | 23.10 | 22.81 | 23.07 | 19,460 | -0.16(-0.69%) |
Jul 29, 2020 | 23.25 | 23.41 | 23.21 | 23.23 | 76,333 | +0.28(+1.22%) |
Jul 28, 2020 | 23.07 | 23.09 | 22.92 | 22.95 | 25,027 | -0.20(-0.86%) |
Jul 27, 2020 | 22.95 | 23.17 | 22.85 | 23.15 | 19,454 | +0.14(+0.61%) |
Jul 24, 2020 | 22.99 | 23.12 | 22.87 | 23.01 | 15,300 | -0.02(-0.09%) |
Jul 23, 2020 | 23.47 | 23.47 | 23.03 | 23.03 | 28,573 | -0.54(-2.29%) |
Jul 22, 2020 | 23.56 | 23.75 | 23.48 | 23.57 | 16,445 | +0.29(+1.25%) |
Jul 21, 2020 | 23.42 | 23.54 | 23.28 | 23.28 | 28,319 | +0.01(+0.04%) |
Jul 20, 2020 | 23.26 | 23.35 | 23.02 | 23.27 | 31,192 | +0.32(+1.39%) |
Jul 17, 2020 | 23.15 | 23.27 | 22.77 | 22.95 | 33,100 | -0.44(-1.88%) |
Jul 16, 2020 | 23.19 | 23.47 | 23.19 | 23.39 | 15,494 | -0.30(-1.27%) |
Jul 15, 2020 | 23.73 | 23.83 | 23.53 | 23.69 | 42,257 | +0.30(+1.28%) |
Jul 14, 2020 | 22.99 | 23.43 | 22.66 | 23.39 | 48,005 | +0.10(+0.43%) |
Jul 13, 2020 | 23.70 | 23.89 | 23.25 | 23.29 | 22,186 | -0.50(-2.10%) |
Jul 10, 2020 | 23.72 | 23.80 | 23.59 | 23.79 | 29,800 | -0.14(-0.59%) |
Jul 09, 2020 | 24.38 | 24.38 | 23.82 | 23.93 | 15,807 | -0.68(-2.76%) |
Jul 08, 2020 | 24.45 | 24.71 | 24.29 | 24.61 | 31,767 | +0.57(+2.37%) |
Jul 07, 2020 | 24.57 | 24.57 | 24.00 | 24.04 | 30,377 | -1.42(-5.58%) |
Jul 06, 2020 | 25.00 | 25.49 | 24.66 | 25.46 | 92,755 | +2.33(+10.07%) |
Jul 02, 2020 | 22.86 | 23.38 | 22.86 | 23.13 | 36,200 | +0.68(+3.03%) |
Jul 01, 2020 | 22.41 | 22.56 | 22.20 | 22.45 | 18,331 | +0.36(+1.63%) |
Jun 30, 2020 | 22.17 | 22.29 | 22.00 | 22.09 | 23,678 | -0.31(-1.38%) |
Jun 29, 2020 | 22.04 | 22.42 | 21.86 | 22.40 | 37,310 | +0.06(+0.27%) |
Jun 26, 2020 | 22.33 | 22.34 | 22.00 | 22.34 | 20,600 | -0.12(-0.53%) |
Jun 25, 2020 | 22.31 | 22.46 | 22.08 | 22.46 | 17,844 | +0.24(+1.08%) |
Jun 24, 2020 | 22.68 | 22.75 | 22.00 | 22.22 | 29,841 | -0.58(-2.54%) |
Jun 23, 2020 | 23.13 | 23.17 | 22.80 | 22.80 | 30,222 | +0.00(+0.00%) |
Jun 22, 2020 | 22.76 | 22.96 | 22.63 | 22.80 | 56,312 | -0.42(-1.81%) |
Jun 19, 2020 | 23.69 | 23.72 | 23.07 | 23.22 | 36,300 | -0.07(-0.30%) |
Jun 18, 2020 | 23.32 | 23.49 | 23.23 | 23.29 | 26,579 | +0.16(+0.69%) |
Jun 17, 2020 | 23.46 | 23.47 | 23.13 | 23.13 | 25,677 | -0.21(-0.90%) |
Jun 16, 2020 | 24.19 | 24.30 | 23.32 | 23.34 | 45,850 | -0.09(-0.38%) |
Jun 15, 2020 | 23.21 | 23.58 | 23.00 | 23.43 | 51,101 | -0.75(-3.10%) |
Jun 12, 2020 | 24.27 | 24.42 | 23.61 | 24.18 | 46,300 | +0.93(+4.00%) |
Jun 11, 2020 | 23.63 | 24.34 | 23.25 | 23.25 | 63,831 | -1.56(-6.29%) |
Jun 10, 2020 | 25.97 | 26.00 | 24.60 | 24.81 | 101,530 | -1.36(-5.20%) |
Jun 09, 2020 | 26.42 | 26.42 | 25.86 | 26.17 | 67,772 | -0.23(-0.87%) |
Jun 08, 2020 | 25.99 | 26.43 | 25.73 | 26.40 | 112,662 | +1.20(+4.76%) |
Jun 05, 2020 | 25.17 | 25.48 | 24.86 | 25.20 | 173,000 | +2.59(+11.46%) |
Jun 04, 2020 | 22.40 | 22.73 | 22.11 | 22.61 | 76,923 | +0.05(+0.22%) |
Jun 03, 2020 | 22.50 | 22.63 | 22.08 | 22.56 | 83,494 | +0.44(+1.99%) |
Jun 02, 2020 | 21.79 | 22.12 | 21.70 | 22.12 | 68,123 | +0.79(+3.70%) |