Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.49 | 26.68 | 26.20 | 26.46 | 210,679 | -0.22(-0.84%) |
Aug 28, 2020 | 27.01 | 27.11 | 26.50 | 26.69 | 179,826 | -0.23(-0.85%) |
Aug 27, 2020 | 26.29 | 26.97 | 26.29 | 26.92 | 206,676 | +0.65(+2.47%) |
Aug 26, 2020 | 26.61 | 26.74 | 26.19 | 26.27 | 477,981 | -0.26(-0.98%) |
Aug 25, 2020 | 27.01 | 27.01 | 26.47 | 26.53 | 522,548 | -0.29(-1.09%) |
Aug 24, 2020 | 28.11 | 28.11 | 26.47 | 26.82 | 873,931 | -0.96(-3.46%) |
Aug 21, 2020 | 28.09 | 28.55 | 27.53 | 27.78 | 271,621 | -0.29(-1.02%) |
Aug 20, 2020 | 29.67 | 29.77 | 28.07 | 28.07 | 585,388 | -1.54(-5.21%) |
Aug 19, 2020 | 29.69 | 30.07 | 29.32 | 29.61 | 611,557 | +0.40(+1.37%) |
Aug 18, 2020 | 29.10 | 29.45 | 28.95 | 29.21 | 352,656 | +0.30(+1.05%) |
Aug 17, 2020 | 28.96 | 28.98 | 28.54 | 28.91 | 313,217 | +0.24(+0.84%) |
Aug 14, 2020 | 28.85 | 28.98 | 28.62 | 28.67 | 161,926 | -0.09(-0.30%) |
Aug 13, 2020 | 28.79 | 29.08 | 28.48 | 28.75 | 211,704 | +0.12(+0.41%) |
Aug 12, 2020 | 29.09 | 29.14 | 28.47 | 28.64 | 206,102 | -0.02(-0.07%) |
Aug 11, 2020 | 29.50 | 29.50 | 28.52 | 28.66 | 284,240 | +0.10(+0.36%) |
Aug 10, 2020 | 28.51 | 29.04 | 28.24 | 28.55 | 306,288 | +1.04(+3.79%) |
Aug 07, 2020 | 26.87 | 27.71 | 26.84 | 27.51 | 270,656 | +0.82(+3.08%) |
Aug 06, 2020 | 26.94 | 27.10 | 26.46 | 26.69 | 148,719 | -0.02(-0.08%) |
Aug 05, 2020 | 26.48 | 26.74 | 26.28 | 26.71 | 147,132 | +0.24(+0.89%) |
Aug 04, 2020 | 26.00 | 26.48 | 25.95 | 26.48 | 159,938 | +0.30(+1.16%) |
Aug 03, 2020 | 25.64 | 26.42 | 25.56 | 26.17 | 197,903 | +0.61(+2.39%) |
Jul 31, 2020 | 25.58 | 25.86 | 25.38 | 25.56 | 171,864 | -0.20(-0.78%) |
Jul 30, 2020 | 26.41 | 26.48 | 25.66 | 25.76 | 177,396 | -0.72(-2.73%) |
Jul 29, 2020 | 25.92 | 26.62 | 25.70 | 26.49 | 152,053 | +0.71(+2.77%) |
Jul 28, 2020 | 25.66 | 25.80 | 25.53 | 25.77 | 82,904 | +0.13(+0.50%) |
Jul 27, 2020 | 25.43 | 25.71 | 25.30 | 25.64 | 100,349 | +0.25(+0.99%) |
Jul 24, 2020 | 25.43 | 25.57 | 25.36 | 25.39 | 66,836 | -0.11(-0.44%) |
Jul 23, 2020 | 25.27 | 25.64 | 25.27 | 25.51 | 121,497 | +0.20(+0.79%) |
Jul 22, 2020 | 25.45 | 25.63 | 25.16 | 25.31 | 141,369 | -0.17(-0.66%) |
Jul 21, 2020 | 25.31 | 25.91 | 25.29 | 25.48 | 242,340 | +0.02(+0.06%) |
Jul 20, 2020 | 25.31 | 25.53 | 25.22 | 25.46 | 111,857 | -0.07(-0.28%) |
Jul 17, 2020 | 25.56 | 25.84 | 25.51 | 25.53 | 83,204 | -0.10(-0.38%) |
Jul 16, 2020 | 25.66 | 25.88 | 25.53 | 25.63 | 71,939 | -0.13(-0.52%) |
Jul 15, 2020 | 25.22 | 25.76 | 24.94 | 25.76 | 126,113 | +0.55(+2.18%) |
Jul 14, 2020 | 24.73 | 25.22 | 24.68 | 25.21 | 156,507 | +0.56(+2.27%) |
Jul 13, 2020 | 24.73 | 25.27 | 24.57 | 24.65 | 157,312 | -0.09(-0.35%) |
Jul 10, 2020 | 24.49 | 24.89 | 24.49 | 24.74 | 123,539 | +0.16(+0.65%) |
Jul 09, 2020 | 24.59 | 24.77 | 24.38 | 24.58 | 146,417 | -0.06(-0.25%) |
Jul 08, 2020 | 24.63 | 24.94 | 24.54 | 24.64 | 87,292 | -0.04(-0.17%) |
Jul 07, 2020 | 24.93 | 25.02 | 24.50 | 24.68 | 137,179 | -0.28(-1.13%) |
Jul 06, 2020 | 25.10 | 25.15 | 24.84 | 24.97 | 137,709 | +0.17(+0.68%) |
Jul 02, 2020 | 25.14 | 25.20 | 24.66 | 24.80 | 160,757 | +0.07(+0.27%) |
Jul 01, 2020 | 25.09 | 25.10 | 24.54 | 24.73 | 102,153 | -0.15(-0.62%) |
Jun 30, 2020 | 24.49 | 24.95 | 24.39 | 24.88 | 158,721 | +0.32(+1.32%) |
Jun 29, 2020 | 24.19 | 24.84 | 24.13 | 24.56 | 145,098 | +0.44(+1.81%) |
Jun 26, 2020 | 24.33 | 24.69 | 23.91 | 24.13 | 210,835 | -0.29(-1.20%) |
Jun 25, 2020 | 24.27 | 24.78 | 24.09 | 24.42 | 119,412 | -0.09(-0.36%) |
Jun 24, 2020 | 24.64 | 24.76 | 23.63 | 24.51 | 453,195 | -0.38(-1.55%) |
Jun 23, 2020 | 25.27 | 25.52 | 24.89 | 24.89 | 139,418 | -0.12(-0.49%) |
Jun 22, 2020 | 25.15 | 25.23 | 24.89 | 25.01 | 156,612 | +0.07(+0.29%) |
Jun 19, 2020 | 25.55 | 25.66 | 24.79 | 24.94 | 201,872 | -0.28(-1.10%) |
Jun 18, 2020 | 25.15 | 25.70 | 25.15 | 25.22 | 614,476 | -0.16(-0.63%) |
Jun 17, 2020 | 25.74 | 25.94 | 25.16 | 25.38 | 182,902 | -0.36(-1.42%) |
Jun 16, 2020 | 26.08 | 26.17 | 25.40 | 25.74 | 636,275 | +0.24(+0.95%) |
Jun 15, 2020 | 24.90 | 25.79 | 24.90 | 25.50 | 154,933 | +0.05(+0.18%) |
Jun 12, 2020 | 25.32 | 25.65 | 24.63 | 25.45 | 194,077 | +0.69(+2.80%) |
Jun 11, 2020 | 25.15 | 25.60 | 24.63 | 24.76 | 372,524 | -1.16(-4.49%) |
Jun 10, 2020 | 26.43 | 26.69 | 25.80 | 25.93 | 228,941 | -0.51(-1.92%) |
Jun 09, 2020 | 27.10 | 27.10 | 26.20 | 26.43 | 198,682 | -0.68(-2.50%) |
Jun 08, 2020 | 27.11 | 27.15 | 26.58 | 27.11 | 676,116 | +0.70(+2.66%) |
Jun 05, 2020 | 26.10 | 26.55 | 25.90 | 26.41 | 448,366 | +0.55(+2.14%) |
Jun 04, 2020 | 25.30 | 25.87 | 25.30 | 25.85 | 238,394 | +0.50(+1.98%) |
Jun 03, 2020 | 25.40 | 25.72 | 25.09 | 25.35 | 296,167 | +0.05(+0.20%) |
Jun 02, 2020 | 25.15 | 25.62 | 25.15 | 25.30 | 126,029 | +0.13(+0.51%) |