Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.84 | 26.84 | 26.58 | 26.60 | 2,266,667 | -0.20(-0.76%) |
Aug 28, 2020 | 27.02 | 27.07 | 26.77 | 26.80 | 1,065,462 | -0.02(-0.07%) |
Aug 27, 2020 | 27.02 | 27.02 | 26.66 | 26.82 | 2,123,894 | -0.05(-0.17%) |
Aug 26, 2020 | 26.51 | 26.88 | 26.50 | 26.87 | 1,969,617 | +0.36(+1.36%) |
Aug 25, 2020 | 26.51 | 26.54 | 26.33 | 26.51 | 1,065,764 | +0.10(+0.39%) |
Aug 24, 2020 | 26.57 | 26.59 | 26.35 | 26.40 | 1,598,019 | +0.07(+0.28%) |
Aug 21, 2020 | 26.32 | 26.34 | 26.15 | 26.33 | 6,181,536 | -0.10(-0.39%) |
Aug 20, 2020 | 26.14 | 26.50 | 26.14 | 26.43 | 1,515,828 | +0.07(+0.28%) |
Aug 19, 2020 | 26.56 | 26.61 | 26.32 | 26.36 | 1,115,321 | -0.14(-0.52%) |
Aug 18, 2020 | 26.61 | 26.66 | 26.38 | 26.50 | 1,352,849 | -0.03(-0.10%) |
Aug 17, 2020 | 26.45 | 26.52 | 26.40 | 26.52 | 1,071,547 | +0.34(+1.31%) |
Aug 14, 2020 | 26.11 | 26.22 | 26.01 | 26.18 | 1,208,264 | -0.06(-0.21%) |
Aug 13, 2020 | 26.24 | 26.37 | 26.12 | 26.24 | 1,736,902 | -0.06(-0.25%) |
Aug 12, 2020 | 26.39 | 26.49 | 26.26 | 26.30 | 3,289,134 | +0.24(+0.92%) |
Aug 11, 2020 | 26.23 | 26.30 | 26.02 | 26.06 | 1,648,430 | -0.01(-0.04%) |
Aug 10, 2020 | 26.01 | 26.15 | 25.95 | 26.07 | 1,604,183 | +0.18(+0.68%) |
Aug 07, 2020 | 25.94 | 25.98 | 25.78 | 25.89 | 2,122,073 | -0.23(-0.89%) |
Aug 06, 2020 | 26.06 | 26.26 | 25.94 | 26.13 | 1,516,561 | +0.10(+0.39%) |
Aug 05, 2020 | 25.97 | 26.12 | 25.96 | 26.02 | 1,966,463 | +0.30(+1.15%) |
Aug 04, 2020 | 25.42 | 25.75 | 25.35 | 25.73 | 2,726,751 | +0.36(+1.42%) |
Aug 03, 2020 | 25.45 | 25.47 | 25.28 | 25.37 | 3,037,065 | +0.06(+0.26%) |
Jul 31, 2020 | 25.44 | 25.44 | 25.08 | 25.30 | 4,840,075 | -0.12(-0.47%) |
Jul 30, 2020 | 25.15 | 25.43 | 24.93 | 25.42 | 2,787,463 | -0.17(-0.65%) |
Jul 29, 2020 | 25.50 | 25.63 | 25.38 | 25.59 | 2,172,274 | +0.34(+1.36%) |
Jul 28, 2020 | 25.26 | 25.35 | 25.16 | 25.25 | 1,923,568 | -0.10(-0.40%) |
Jul 27, 2020 | 25.16 | 25.36 | 25.04 | 25.35 | 1,699,332 | +0.37(+1.48%) |
Jul 24, 2020 | 24.90 | 25.01 | 24.86 | 24.98 | 1,396,509 | -0.06(-0.26%) |
Jul 23, 2020 | 25.25 | 25.34 | 24.97 | 25.04 | 1,977,262 | -0.26(-1.03%) |
Jul 22, 2020 | 25.21 | 25.30 | 25.14 | 25.30 | 1,455,954 | +0.12(+0.48%) |
Jul 21, 2020 | 25.36 | 25.45 | 25.16 | 25.18 | 2,318,884 | +0.12(+0.48%) |
Jul 20, 2020 | 24.91 | 25.09 | 24.88 | 25.06 | 1,430,249 | +0.16(+0.63%) |
Jul 17, 2020 | 24.84 | 24.94 | 24.73 | 24.90 | 1,629,765 | +0.12(+0.49%) |
Jul 16, 2020 | 24.75 | 24.94 | 24.72 | 24.78 | 2,236,032 | -0.14(-0.56%) |
Jul 15, 2020 | 24.79 | 25.01 | 24.75 | 24.92 | 3,652,651 | +0.35(+1.43%) |
Jul 14, 2020 | 24.03 | 24.57 | 24.00 | 24.57 | 4,386,616 | +0.46(+1.92%) |
Jul 13, 2020 | 24.45 | 24.58 | 24.09 | 24.11 | 5,292,315 | -0.15(-0.61%) |
Jul 10, 2020 | 24.05 | 24.26 | 23.96 | 24.25 | 3,238,158 | +0.26(+1.08%) |
Jul 09, 2020 | 24.31 | 24.32 | 23.75 | 24.00 | 3,638,468 | -0.25(-1.03%) |
Jul 08, 2020 | 24.09 | 24.32 | 24.02 | 24.25 | 2,162,896 | +0.19(+0.81%) |
Jul 07, 2020 | 24.09 | 24.27 | 24.00 | 24.05 | 1,673,919 | -0.23(-0.95%) |
Jul 06, 2020 | 24.39 | 24.50 | 24.22 | 24.28 | 2,722,250 | +0.15(+0.61%) |
Jul 02, 2020 | 24.32 | 24.50 | 24.12 | 24.13 | 3,507,788 | +0.12(+0.50%) |
Jul 01, 2020 | 23.96 | 24.15 | 23.82 | 24.01 | 3,644,761 | +0.04(+0.15%) |
Jun 30, 2020 | 23.54 | 24.07 | 23.49 | 23.98 | 3,939,767 | +0.35(+1.49%) |
Jun 29, 2020 | 23.48 | 23.69 | 23.30 | 23.62 | 3,264,577 | +0.33(+1.43%) |
Jun 26, 2020 | 23.64 | 23.73 | 23.24 | 23.29 | 3,861,287 | -0.48(-2.03%) |
Jun 25, 2020 | 23.46 | 23.77 | 23.34 | 23.77 | 3,723,769 | +0.24(+1.02%) |
Jun 24, 2020 | 23.86 | 23.91 | 23.35 | 23.53 | 4,622,716 | -0.57(-2.38%) |
Jun 23, 2020 | 24.30 | 24.37 | 24.07 | 24.11 | 2,275,269 | +0.06(+0.23%) |
Jun 22, 2020 | 23.92 | 24.09 | 23.85 | 24.05 | 2,797,653 | +0.25(+1.05%) |
Jun 19, 2020 | 24.25 | 24.29 | 23.79 | 23.80 | 3,472,493 | -0.12(-0.50%) |
Jun 18, 2020 | 23.78 | 24.00 | 23.71 | 23.92 | 2,570,348 | +0.05(+0.19%) |
Jun 17, 2020 | 24.19 | 24.19 | 23.83 | 23.87 | 1,829,832 | -0.18(-0.73%) |
Jun 16, 2020 | 24.39 | 24.39 | 23.80 | 24.05 | 4,798,244 | +0.29(+1.21%) |
Jun 15, 2020 | 23.11 | 23.93 | 22.98 | 23.76 | 3,658,804 | +0.21(+0.90%) |
Jun 12, 2020 | 23.82 | 23.91 | 23.24 | 23.55 | 4,801,021 | +0.40(+1.74%) |
Jun 11, 2020 | 23.91 | 23.95 | 23.10 | 23.15 | 5,589,933 | -1.41(-5.75%) |
Jun 10, 2020 | 24.84 | 24.89 | 24.43 | 24.56 | 2,756,572 | -0.21(-0.85%) |
Jun 09, 2020 | 24.58 | 24.89 | 24.55 | 24.77 | 2,280,283 | -0.25(-0.99%) |
Jun 08, 2020 | 24.96 | 25.04 | 24.75 | 25.02 | 1,976,853 | +0.31(+1.26%) |
Jun 05, 2020 | 24.61 | 24.84 | 24.58 | 24.71 | 3,786,125 | +0.59(+2.43%) |
Jun 04, 2020 | 24.14 | 24.31 | 24.05 | 24.12 | 1,805,404 | -0.12(-0.49%) |
Jun 03, 2020 | 24.12 | 24.35 | 24.06 | 24.24 | 1,865,170 | +0.29(+1.23%) |
Jun 02, 2020 | 23.72 | 23.95 | 23.67 | 23.95 | 4,866,786 | +0.42(+1.79%) |