Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.13 | 25.13 | 24.49 | 24.50 | 292,630 | -0.58(-2.31%) |
Aug 28, 2020 | 25.35 | 25.36 | 24.75 | 25.08 | 371,952 | -0.13(-0.51%) |
Aug 27, 2020 | 24.84 | 25.55 | 24.84 | 25.21 | 240,981 | +0.51(+2.07%) |
Aug 26, 2020 | 24.97 | 24.97 | 24.49 | 24.70 | 258,132 | -0.25(-1.01%) |
Aug 25, 2020 | 25.19 | 25.29 | 24.87 | 24.95 | 183,123 | +0.11(+0.46%) |
Aug 24, 2020 | 24.18 | 24.84 | 24.18 | 24.84 | 367,547 | +0.62(+2.55%) |
Aug 21, 2020 | 24.30 | 24.50 | 24.10 | 24.22 | 196,676 | -0.18(-0.72%) |
Aug 20, 2020 | 24.49 | 24.65 | 24.38 | 24.40 | 208,427 | -0.37(-1.48%) |
Aug 19, 2020 | 24.91 | 25.10 | 24.68 | 24.76 | 165,640 | -0.18(-0.73%) |
Aug 18, 2020 | 25.11 | 25.36 | 24.89 | 24.94 | 170,570 | -0.23(-0.91%) |
Aug 17, 2020 | 25.71 | 25.77 | 25.09 | 25.17 | 180,848 | -0.54(-2.10%) |
Aug 14, 2020 | 25.56 | 25.94 | 25.52 | 25.71 | 146,654 | -0.01(-0.03%) |
Aug 13, 2020 | 25.62 | 25.80 | 25.36 | 25.72 | 197,203 | -0.15(-0.58%) |
Aug 12, 2020 | 26.59 | 26.59 | 25.70 | 25.87 | 253,605 | -0.23(-0.89%) |
Aug 11, 2020 | 26.49 | 27.16 | 25.91 | 26.11 | 294,893 | +0.06(+0.23%) |
Aug 10, 2020 | 25.99 | 26.38 | 25.88 | 26.05 | 247,145 | +0.31(+1.20%) |
Aug 07, 2020 | 24.68 | 25.77 | 24.60 | 25.74 | 296,521 | +0.91(+3.67%) |
Aug 06, 2020 | 24.52 | 25.01 | 24.52 | 24.82 | 175,014 | +0.18(+0.73%) |
Aug 05, 2020 | 24.48 | 24.86 | 24.46 | 24.64 | 305,465 | +0.32(+1.30%) |
Aug 04, 2020 | 24.86 | 25.03 | 24.32 | 24.33 | 445,327 | -0.50(-2.03%) |
Aug 03, 2020 | 25.09 | 25.44 | 23.94 | 24.83 | 503,099 | -0.26(-1.02%) |
Jul 31, 2020 | 25.20 | 25.26 | 24.79 | 25.09 | 347,225 | -0.27(-1.07%) |
Jul 30, 2020 | 25.30 | 25.46 | 25.09 | 25.36 | 328,548 | -0.38(-1.49%) |
Jul 29, 2020 | 25.30 | 25.96 | 25.30 | 25.74 | 432,221 | +0.53(+2.12%) |
Jul 28, 2020 | 25.37 | 25.40 | 25.16 | 25.21 | 279,996 | -0.15(-0.59%) |
Jul 27, 2020 | 25.43 | 25.51 | 25.10 | 25.36 | 286,077 | -0.21(-0.82%) |
Jul 24, 2020 | 25.81 | 25.94 | 25.46 | 25.57 | 161,534 | -0.15(-0.59%) |
Jul 23, 2020 | 25.53 | 25.92 | 25.43 | 25.72 | 229,878 | +0.13(+0.50%) |
Jul 22, 2020 | 25.30 | 25.64 | 25.11 | 25.59 | 173,570 | +0.15(+0.59%) |
Jul 21, 2020 | 25.05 | 25.71 | 25.05 | 25.44 | 264,788 | +0.58(+2.33%) |
Jul 20, 2020 | 25.29 | 25.29 | 24.79 | 24.86 | 391,901 | -0.49(-1.93%) |
Jul 17, 2020 | 24.98 | 25.46 | 24.80 | 25.35 | 432,173 | +0.41(+1.66%) |
Jul 16, 2020 | 24.31 | 25.01 | 24.04 | 24.94 | 372,539 | +0.49(+2.00%) |
Jul 15, 2020 | 24.64 | 24.68 | 24.19 | 24.45 | 292,797 | +0.32(+1.31%) |
Jul 14, 2020 | 23.50 | 24.23 | 23.30 | 24.13 | 259,700 | +0.53(+2.27%) |
Jul 13, 2020 | 23.74 | 23.93 | 23.16 | 23.60 | 293,981 | +0.05(+0.19%) |
Jul 10, 2020 | 22.38 | 23.57 | 22.38 | 23.55 | 451,286 | +1.17(+5.22%) |
Jul 09, 2020 | 22.99 | 22.99 | 22.20 | 22.38 | 248,384 | -0.71(-3.07%) |
Jul 08, 2020 | 22.97 | 23.36 | 22.77 | 23.09 | 279,950 | +0.09(+0.39%) |
Jul 07, 2020 | 23.54 | 23.61 | 22.95 | 23.00 | 283,409 | -0.75(-3.17%) |
Jul 06, 2020 | 24.07 | 24.11 | 23.48 | 23.75 | 286,470 | +0.20(+0.83%) |
Jul 02, 2020 | 24.38 | 24.46 | 23.53 | 23.56 | 295,061 | -0.25(-1.04%) |
Jul 01, 2020 | 24.18 | 24.30 | 23.66 | 23.81 | 482,961 | -0.41(-1.71%) |
Jun 30, 2020 | 23.98 | 24.34 | 23.76 | 24.22 | 417,713 | +0.20(+0.85%) |
Jun 29, 2020 | 23.86 | 24.12 | 23.58 | 24.02 | 329,238 | +0.33(+1.40%) |
Jun 26, 2020 | 24.03 | 24.14 | 23.45 | 23.69 | 611,759 | -0.66(-2.72%) |
Jun 25, 2020 | 23.76 | 24.40 | 23.54 | 24.35 | 388,345 | +0.44(+1.86%) |
Jun 24, 2020 | 24.29 | 24.29 | 23.50 | 23.91 | 786,446 | -0.71(-2.88%) |
Jun 23, 2020 | 24.87 | 25.10 | 24.46 | 24.61 | 308,281 | +0.08(+0.31%) |
Jun 22, 2020 | 24.53 | 24.62 | 24.06 | 24.54 | 459,810 | +0.02(+0.06%) |
Jun 19, 2020 | 25.23 | 25.30 | 24.26 | 24.52 | 376,293 | -0.22(-0.88%) |
Jun 18, 2020 | 24.30 | 25.01 | 24.12 | 24.74 | 431,483 | +0.38(+1.58%) |
Jun 17, 2020 | 24.39 | 24.98 | 24.12 | 24.36 | 421,954 | -0.05(-0.22%) |
Jun 16, 2020 | 25.24 | 25.33 | 24.23 | 24.41 | 400,471 | +0.02(+0.06%) |
Jun 15, 2020 | 23.23 | 24.48 | 23.21 | 24.40 | 378,960 | +0.26(+1.09%) |
Jun 12, 2020 | 24.49 | 25.27 | 23.73 | 24.13 | 470,931 | +0.70(+2.99%) |
Jun 11, 2020 | 24.11 | 24.66 | 23.40 | 23.43 | 738,557 | -1.78(-7.05%) |
Jun 10, 2020 | 25.34 | 25.77 | 24.57 | 25.21 | 744,754 | -0.33(-1.30%) |
Jun 09, 2020 | 26.05 | 26.27 | 25.40 | 25.54 | 618,260 | -1.05(-3.97%) |
Jun 08, 2020 | 26.41 | 26.60 | 25.96 | 26.60 | 320,509 | +0.87(+3.40%) |
Jun 05, 2020 | 25.34 | 26.12 | 25.08 | 25.72 | 407,618 | +1.44(+5.93%) |
Jun 04, 2020 | 23.66 | 24.30 | 23.36 | 24.28 | 506,373 | +0.45(+1.90%) |
Jun 03, 2020 | 23.57 | 24.52 | 23.47 | 23.83 | 714,164 | +0.81(+3.50%) |
Jun 02, 2020 | 22.51 | 23.33 | 22.45 | 23.02 | 597,880 | +0.60(+2.69%) |