Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.70 | 26.95 | 26.58 | 26.72 | 14,905 | +0.03(+0.12%) |
Aug 28, 2020 | 26.80 | 26.80 | 26.50 | 26.69 | 13,900 | -0.05(-0.19%) |
Aug 27, 2020 | 26.78 | 26.80 | 26.29 | 26.74 | 35,002 | +0.19(+0.73%) |
Aug 26, 2020 | 26.45 | 26.68 | 26.45 | 26.55 | 21,590 | +0.07(+0.25%) |
Aug 25, 2020 | 26.52 | 26.65 | 26.45 | 26.48 | 17,507 | -0.31(-1.16%) |
Aug 24, 2020 | 26.76 | 26.82 | 26.75 | 26.79 | 6,034 | +0.05(+0.19%) |
Aug 21, 2020 | 26.79 | 26.84 | 26.68 | 26.74 | 9,400 | -0.10(-0.37%) |
Aug 20, 2020 | 26.80 | 26.96 | 26.58 | 26.84 | 7,858 | +0.00(+0.00%) |
Aug 19, 2020 | 26.90 | 26.94 | 26.70 | 26.84 | 12,976 | +0.01(+0.04%) |
Aug 18, 2020 | 26.79 | 26.96 | 26.74 | 26.83 | 10,991 | -0.01(-0.04%) |
Aug 17, 2020 | 26.67 | 26.93 | 26.67 | 26.84 | 10,166 | +0.09(+0.34%) |
Aug 14, 2020 | 26.95 | 26.95 | 26.19 | 26.75 | 15,800 | -0.03(-0.11%) |
Aug 13, 2020 | 26.55 | 26.90 | 26.40 | 26.78 | 15,816 | +0.14(+0.51%) |
Aug 12, 2020 | 26.77 | 26.77 | 26.51 | 26.64 | 6,466 | +0.14(+0.55%) |
Aug 11, 2020 | 26.71 | 26.89 | 26.00 | 26.50 | 10,543 | -0.33(-1.21%) |
Aug 10, 2020 | 26.71 | 26.95 | 26.71 | 26.83 | 11,100 | -0.10(-0.36%) |
Aug 07, 2020 | 26.70 | 26.94 | 26.70 | 26.92 | 4,700 | -0.09(-0.33%) |
Aug 06, 2020 | 27.07 | 27.15 | 26.87 | 27.01 | 10,286 | +0.40(+1.50%) |
Aug 05, 2020 | 27.08 | 27.16 | 26.61 | 26.61 | 17,201 | -0.21(-0.78%) |
Aug 04, 2020 | 26.97 | 27.09 | 26.58 | 26.82 | 14,534 | +0.08(+0.30%) |
Aug 03, 2020 | 26.24 | 26.88 | 26.24 | 26.74 | 21,881 | +0.63(+2.41%) |
Jul 31, 2020 | 26.14 | 26.25 | 26.00 | 26.11 | 13,700 | +0.11(+0.42%) |
Jul 30, 2020 | 26.26 | 26.26 | 25.54 | 26.00 | 16,446 | -0.29(-1.10%) |
Jul 29, 2020 | 26.22 | 26.50 | 26.22 | 26.29 | 10,001 | +0.40(+1.54%) |
Jul 28, 2020 | 26.16 | 26.22 | 25.73 | 25.89 | 11,246 | -0.12(-0.46%) |
Jul 27, 2020 | 26.04 | 26.25 | 25.69 | 26.01 | 18,452 | -0.19(-0.73%) |
Jul 24, 2020 | 27.66 | 27.66 | 25.58 | 26.20 | 55,600 | +0.26(+1.00%) |
Jul 23, 2020 | 25.86 | 26.04 | 25.84 | 25.94 | 3,856 | -0.05(-0.19%) |
Jul 22, 2020 | 25.73 | 26.06 | 25.73 | 25.99 | 6,096 | +0.17(+0.66%) |
Jul 21, 2020 | 26.12 | 26.12 | 25.76 | 25.82 | 4,335 | +0.03(+0.13%) |
Jul 20, 2020 | 25.73 | 25.92 | 25.73 | 25.79 | 13,131 | +0.22(+0.85%) |
Jul 17, 2020 | 25.11 | 25.57 | 25.01 | 25.57 | 8,400 | +0.39(+1.55%) |
Jul 16, 2020 | 25.33 | 25.33 | 25.08 | 25.18 | 8,393 | -0.17(-0.67%) |
Jul 15, 2020 | 25.27 | 25.48 | 25.10 | 25.35 | 18,032 | +0.39(+1.58%) |
Jul 14, 2020 | 24.88 | 25.10 | 24.83 | 24.96 | 13,666 | -0.37(-1.48%) |
Jul 13, 2020 | 25.41 | 25.89 | 25.21 | 25.33 | 16,900 | -0.07(-0.28%) |
Jul 10, 2020 | 25.27 | 25.85 | 25.23 | 25.40 | 12,800 | +0.04(+0.16%) |
Jul 09, 2020 | 25.39 | 25.61 | 25.13 | 25.36 | 21,785 | +0.07(+0.28%) |
Jul 08, 2020 | 25.04 | 25.49 | 25.04 | 25.29 | 13,616 | +0.20(+0.80%) |
Jul 07, 2020 | 25.00 | 25.10 | 24.77 | 25.09 | 14,339 | -0.08(-0.32%) |
Jul 06, 2020 | 24.79 | 25.20 | 24.73 | 25.17 | 22,269 | +0.44(+1.78%) |
Jul 02, 2020 | 24.70 | 24.95 | 24.29 | 24.73 | 9,000 | +0.51(+2.11%) |
Jul 01, 2020 | 23.90 | 24.42 | 23.90 | 24.22 | 7,277 | +0.37(+1.55%) |
Jun 30, 2020 | 24.15 | 24.72 | 23.72 | 23.85 | 16,537 | -0.20(-0.85%) |
Jun 29, 2020 | 23.67 | 24.09 | 23.65 | 24.05 | 15,387 | +0.25(+1.07%) |
Jun 26, 2020 | 23.95 | 24.02 | 23.80 | 23.80 | 35,800 | -0.10(-0.42%) |
Jun 25, 2020 | 23.75 | 23.90 | 23.70 | 23.90 | 10,046 | +0.01(+0.04%) |
Jun 24, 2020 | 24.08 | 24.25 | 23.58 | 23.89 | 19,235 | -0.33(-1.36%) |
Jun 23, 2020 | 24.24 | 24.30 | 23.99 | 24.22 | 18,718 | +0.44(+1.85%) |
Jun 22, 2020 | 24.00 | 24.00 | 23.77 | 23.78 | 7,908 | -0.02(-0.08%) |
Jun 19, 2020 | 24.25 | 24.25 | 23.80 | 23.80 | 31,700 | +0.02(+0.08%) |
Jun 18, 2020 | 23.80 | 23.94 | 23.65 | 23.78 | 9,518 | -0.11(-0.46%) |
Jun 17, 2020 | 24.23 | 24.23 | 23.82 | 23.89 | 10,211 | +0.09(+0.38%) |
Jun 16, 2020 | 24.49 | 24.50 | 23.80 | 23.80 | 17,665 | +0.37(+1.58%) |
Jun 15, 2020 | 23.02 | 24.78 | 23.02 | 23.43 | 26,993 | -0.07(-0.30%) |
Jun 12, 2020 | 24.29 | 24.49 | 23.33 | 23.50 | 22,300 | -0.64(-2.65%) |
Jun 11, 2020 | 24.50 | 24.76 | 23.81 | 24.14 | 41,937 | -0.46(-1.87%) |
Jun 10, 2020 | 24.50 | 24.64 | 24.50 | 24.60 | 15,240 | -0.10(-0.40%) |
Jun 09, 2020 | 24.66 | 24.74 | 24.33 | 24.70 | 9,800 | +0.07(+0.28%) |
Jun 08, 2020 | 24.28 | 24.80 | 24.23 | 24.63 | 7,748 | +0.23(+0.94%) |
Jun 05, 2020 | 24.48 | 24.55 | 24.20 | 24.40 | 16,500 | +0.28(+1.16%) |
Jun 04, 2020 | 24.56 | 24.78 | 24.06 | 24.12 | 10,769 | -0.61(-2.49%) |
Jun 03, 2020 | 23.90 | 24.75 | 23.90 | 24.73 | 13,651 | +0.39(+1.62%) |
Jun 02, 2020 | 24.00 | 24.34 | 23.80 | 24.34 | 24,992 | +0.51(+2.14%) |