Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.85 | 26.85 | 26.72 | 26.73 | 23,453 | -0.24(-0.89%) |
Aug 28, 2020 | 26.83 | 26.98 | 26.83 | 26.97 | 10,225 | +0.24(+0.89%) |
Aug 27, 2020 | 26.83 | 26.86 | 26.63 | 26.73 | 11,112 | -0.06(-0.22%) |
Aug 26, 2020 | 26.60 | 26.80 | 26.56 | 26.79 | 17,532 | +0.25(+0.95%) |
Aug 25, 2020 | 26.35 | 26.56 | 26.35 | 26.54 | 13,991 | +0.29(+1.09%) |
Aug 24, 2020 | 26.35 | 26.35 | 26.21 | 26.25 | 32,569 | +0.38(+1.47%) |
Aug 21, 2020 | 25.72 | 25.92 | 25.68 | 25.88 | 19,648 | +0.15(+0.60%) |
Aug 20, 2020 | 25.51 | 25.73 | 25.51 | 25.72 | 13,092 | -0.04(-0.17%) |
Aug 19, 2020 | 25.95 | 25.95 | 25.75 | 25.77 | 29,940 | -0.12(-0.48%) |
Aug 18, 2020 | 25.88 | 25.95 | 25.79 | 25.89 | 12,610 | +0.17(+0.68%) |
Aug 17, 2020 | 25.68 | 25.78 | 25.66 | 25.72 | 24,993 | +0.14(+0.55%) |
Aug 14, 2020 | 25.65 | 25.68 | 25.53 | 25.58 | 13,333 | -0.05(-0.21%) |
Aug 13, 2020 | 25.85 | 25.85 | 25.59 | 25.63 | 11,475 | -0.18(-0.70%) |
Aug 12, 2020 | 25.73 | 25.88 | 25.73 | 25.81 | 27,237 | +0.36(+1.43%) |
Aug 11, 2020 | 25.64 | 25.82 | 25.43 | 25.45 | 12,428 | +0.02(+0.08%) |
Aug 10, 2020 | 25.44 | 25.47 | 25.21 | 25.43 | 21,337 | +0.12(+0.47%) |
Aug 07, 2020 | 25.26 | 25.43 | 25.13 | 25.31 | 11,428 | -0.25(-0.98%) |
Aug 06, 2020 | 25.25 | 25.56 | 25.25 | 25.56 | 37,065 | +0.07(+0.27%) |
Aug 05, 2020 | 25.29 | 25.52 | 25.29 | 25.49 | 12,706 | +0.36(+1.43%) |
Aug 04, 2020 | 25.03 | 25.14 | 24.99 | 25.13 | 54,946 | +0.16(+0.66%) |
Aug 03, 2020 | 24.89 | 25.05 | 24.89 | 24.96 | 19,245 | +0.28(+1.15%) |
Jul 31, 2020 | 24.92 | 24.92 | 24.55 | 24.68 | 14,335 | -0.09(-0.36%) |
Jul 30, 2020 | 24.58 | 24.77 | 24.47 | 24.77 | 20,187 | -0.16(-0.64%) |
Jul 29, 2020 | 24.80 | 24.99 | 24.74 | 24.93 | 6,902 | +0.26(+1.06%) |
Jul 28, 2020 | 24.79 | 24.86 | 24.56 | 24.67 | 16,730 | -0.23(-0.93%) |
Jul 27, 2020 | 24.79 | 24.94 | 24.79 | 24.90 | 24,420 | +0.10(+0.40%) |
Jul 24, 2020 | 24.76 | 24.87 | 24.62 | 24.80 | 16,039 | -0.19(-0.77%) |
Jul 23, 2020 | 25.27 | 25.33 | 24.98 | 24.99 | 12,288 | -0.31(-1.24%) |
Jul 22, 2020 | 25.32 | 25.34 | 25.19 | 25.30 | 18,804 | -0.14(-0.54%) |
Jul 21, 2020 | 25.59 | 25.62 | 25.41 | 25.44 | 12,801 | +0.16(+0.64%) |
Jul 20, 2020 | 24.94 | 25.28 | 24.94 | 25.28 | 34,496 | +0.33(+1.34%) |
Jul 17, 2020 | 24.87 | 24.97 | 24.86 | 24.94 | 6,716 | +0.00(+0.00%) |
Jul 16, 2020 | 24.81 | 24.98 | 24.73 | 24.94 | 23,670 | -0.17(-0.70%) |
Jul 15, 2020 | 25.09 | 25.25 | 24.95 | 25.12 | 18,110 | +0.31(+1.24%) |
Jul 14, 2020 | 24.62 | 24.83 | 24.53 | 24.81 | 18,183 | -0.02(-0.09%) |
Jul 13, 2020 | 25.34 | 25.47 | 24.83 | 24.83 | 26,690 | -0.29(-1.17%) |
Jul 10, 2020 | 24.86 | 25.16 | 24.74 | 25.13 | 12,831 | +0.18(+0.72%) |
Jul 09, 2020 | 25.01 | 25.06 | 24.71 | 24.95 | 16,402 | +0.08(+0.32%) |
Jul 08, 2020 | 24.50 | 24.87 | 24.50 | 24.87 | 10,529 | +0.62(+2.55%) |
Jul 07, 2020 | 24.61 | 24.64 | 24.23 | 24.25 | 9,253 | -0.54(-2.17%) |
Jul 06, 2020 | 24.44 | 24.79 | 24.44 | 24.79 | 12,079 | +0.86(+3.58%) |
Jul 02, 2020 | 23.99 | 24.09 | 23.92 | 23.93 | 21,152 | +0.32(+1.36%) |
Jul 01, 2020 | 23.54 | 23.71 | 23.50 | 23.61 | 24,502 | +0.08(+0.34%) |
Jun 30, 2020 | 23.30 | 23.53 | 23.30 | 23.53 | 13,119 | +0.21(+0.89%) |
Jun 29, 2020 | 23.19 | 23.36 | 23.17 | 23.32 | 5,350 | +0.20(+0.85%) |
Jun 26, 2020 | 23.58 | 23.58 | 23.13 | 23.13 | 17,343 | -0.67(-2.83%) |
Jun 25, 2020 | 23.56 | 23.80 | 23.44 | 23.80 | 17,576 | +0.16(+0.67%) |
Jun 24, 2020 | 24.03 | 24.03 | 23.54 | 23.64 | 32,634 | -0.56(-2.31%) |
Jun 23, 2020 | 24.26 | 24.32 | 24.16 | 24.20 | 14,146 | +0.25(+1.03%) |
Jun 22, 2020 | 23.84 | 23.98 | 23.74 | 23.95 | 10,081 | +0.17(+0.72%) |
Jun 19, 2020 | 23.94 | 24.03 | 23.74 | 23.78 | 8,521 | -0.10(-0.43%) |
Jun 18, 2020 | 23.90 | 23.96 | 23.82 | 23.89 | 10,748 | -0.08(-0.35%) |
Jun 17, 2020 | 24.06 | 24.10 | 23.91 | 23.97 | 56,810 | +0.10(+0.44%) |
Jun 16, 2020 | 24.15 | 24.20 | 23.68 | 23.86 | 44,357 | +0.30(+1.26%) |
Jun 15, 2020 | 23.13 | 23.68 | 23.02 | 23.57 | 19,461 | +0.11(+0.45%) |
Jun 12, 2020 | 23.68 | 23.68 | 23.12 | 23.46 | 13,433 | +0.45(+1.95%) |
Jun 11, 2020 | 23.51 | 23.78 | 23.01 | 23.01 | 45,090 | -1.38(-5.65%) |
Jun 10, 2020 | 24.63 | 24.63 | 24.34 | 24.39 | 10,541 | -0.10(-0.40%) |
Jun 09, 2020 | 24.47 | 24.58 | 24.33 | 24.49 | 32,985 | -0.25(-1.03%) |
Jun 08, 2020 | 24.63 | 24.78 | 24.55 | 24.74 | 20,868 | +0.31(+1.29%) |
Jun 05, 2020 | 24.32 | 24.65 | 24.32 | 24.43 | 44,510 | +0.64(+2.68%) |
Jun 04, 2020 | 23.65 | 23.96 | 23.65 | 23.79 | 23,048 | +0.02(+0.10%) |
Jun 03, 2020 | 23.42 | 23.86 | 23.42 | 23.77 | 39,750 | +0.61(+2.62%) |
Jun 02, 2020 | 22.98 | 23.20 | 22.98 | 23.16 | 28,875 | +0.30(+1.29%) |