Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.46 | 24.50 | 24.37 | 24.38 | 31,279 | -0.06(-0.25%) |
Aug 28, 2020 | 24.35 | 24.45 | 24.35 | 24.44 | 25,200 | +0.09(+0.37%) |
Aug 27, 2020 | 24.48 | 24.48 | 24.35 | 24.35 | 46,650 | -0.10(-0.41%) |
Aug 26, 2020 | 24.33 | 24.45 | 24.33 | 24.45 | 34,763 | +0.10(+0.41%) |
Aug 25, 2020 | 24.47 | 24.48 | 24.35 | 24.35 | 137,922 | -0.03(-0.12%) |
Aug 24, 2020 | 24.50 | 24.50 | 24.38 | 24.38 | 199,640 | +0.01(+0.04%) |
Aug 21, 2020 | 24.47 | 24.47 | 24.37 | 24.37 | 29,400 | +0.01(+0.04%) |
Aug 20, 2020 | 24.39 | 24.46 | 24.36 | 24.36 | 27,025 | +0.00(+0.00%) |
Aug 19, 2020 | 24.43 | 24.49 | 24.36 | 24.36 | 23,637 | -0.07(-0.29%) |
Aug 18, 2020 | 24.45 | 24.51 | 24.43 | 24.43 | 21,297 | -0.05(-0.20%) |
Aug 17, 2020 | 24.48 | 24.48 | 24.44 | 24.48 | 85,488 | +0.00(+0.02%) |
Aug 14, 2020 | 24.47 | 24.48 | 24.45 | 24.48 | 39,400 | -0.00(-0.02%) |
Aug 13, 2020 | 24.38 | 24.48 | 24.37 | 24.48 | 43,517 | +0.05(+0.23%) |
Aug 12, 2020 | 24.48 | 24.48 | 24.34 | 24.43 | 24,407 | +0.12(+0.47%) |
Aug 11, 2020 | 24.31 | 24.46 | 24.31 | 24.31 | 16,103 | -0.12(-0.51%) |
Aug 10, 2020 | 24.39 | 24.48 | 24.33 | 24.43 | 43,500 | -0.03(-0.10%) |
Aug 07, 2020 | 24.45 | 24.47 | 24.37 | 24.46 | 12,500 | +0.05(+0.20%) |
Aug 06, 2020 | 24.33 | 24.44 | 24.33 | 24.41 | 20,404 | +0.09(+0.37%) |
Aug 05, 2020 | 24.35 | 24.40 | 24.32 | 24.32 | 21,206 | +0.01(+0.04%) |
Aug 04, 2020 | 24.35 | 24.36 | 24.30 | 24.31 | 23,074 | -0.04(-0.16%) |
Aug 03, 2020 | 24.34 | 24.35 | 24.27 | 24.35 | 82,235 | -0.01(-0.06%) |
Jul 31, 2020 | 24.31 | 24.39 | 24.31 | 24.36 | 46,100 | +0.05(+0.22%) |
Jul 30, 2020 | 24.28 | 24.39 | 24.28 | 24.31 | 29,656 | +0.00(+0.00%) |
Jul 29, 2020 | 24.27 | 24.34 | 24.27 | 24.31 | 34,937 | +0.09(+0.37%) |
Jul 28, 2020 | 24.31 | 24.39 | 24.22 | 24.22 | 66,527 | -0.03(-0.12%) |
Jul 27, 2020 | 24.20 | 24.29 | 24.20 | 24.25 | 53,642 | +0.03(+0.12%) |
Jul 24, 2020 | 24.26 | 24.26 | 24.20 | 24.22 | 35,100 | +0.00(+0.00%) |
Jul 23, 2020 | 24.06 | 24.23 | 24.06 | 24.22 | 182,314 | +0.10(+0.42%) |
Jul 22, 2020 | 24.01 | 24.12 | 24.01 | 24.12 | 26,853 | +0.14(+0.58%) |
Jul 21, 2020 | 23.91 | 24.05 | 23.91 | 23.98 | 49,166 | +0.02(+0.08%) |
Jul 20, 2020 | 23.90 | 23.96 | 23.90 | 23.96 | 16,248 | +0.01(+0.04%) |
Jul 17, 2020 | 23.85 | 24.00 | 23.85 | 23.95 | 31,900 | +0.02(+0.08%) |
Jul 16, 2020 | 23.91 | 23.93 | 23.83 | 23.93 | 42,467 | +0.02(+0.08%) |
Jul 15, 2020 | 23.82 | 23.93 | 23.82 | 23.91 | 34,227 | +0.09(+0.36%) |
Jul 14, 2020 | 23.84 | 23.94 | 23.82 | 23.82 | 46,570 | -0.09(-0.36%) |
Jul 13, 2020 | 23.88 | 23.93 | 23.82 | 23.91 | 55,576 | +0.07(+0.29%) |
Jul 10, 2020 | 23.85 | 23.95 | 23.80 | 23.84 | 84,100 | -0.04(-0.17%) |
Jul 09, 2020 | 23.86 | 23.96 | 23.86 | 23.88 | 40,177 | +0.00(+0.00%) |
Jul 08, 2020 | 23.95 | 23.96 | 23.87 | 23.88 | 54,878 | -0.05(-0.21%) |
Jul 07, 2020 | 23.96 | 23.96 | 23.84 | 23.93 | 38,938 | +0.01(+0.04%) |
Jul 06, 2020 | 23.83 | 23.99 | 23.80 | 23.92 | 121,826 | +0.10(+0.42%) |
Jul 02, 2020 | 23.80 | 23.85 | 23.80 | 23.82 | 21,800 | +0.05(+0.21%) |
Jul 01, 2020 | 23.78 | 23.87 | 23.77 | 23.77 | 23,331 | -0.05(-0.21%) |
Jun 30, 2020 | 23.81 | 23.89 | 23.80 | 23.82 | 64,838 | -0.04(-0.17%) |
Jun 29, 2020 | 23.81 | 23.88 | 23.78 | 23.86 | 50,003 | +0.07(+0.29%) |
Jun 26, 2020 | 23.90 | 23.90 | 23.77 | 23.79 | 49,800 | +0.04(+0.17%) |
Jun 25, 2020 | 23.76 | 23.84 | 23.74 | 23.75 | 48,580 | -0.01(-0.04%) |
Jun 24, 2020 | 23.90 | 23.90 | 23.72 | 23.76 | 38,900 | +0.03(+0.13%) |
Jun 23, 2020 | 23.77 | 23.81 | 23.69 | 23.73 | 51,690 | -0.10(-0.42%) |
Jun 22, 2020 | 23.67 | 23.85 | 23.59 | 23.83 | 111,806 | +0.28(+1.19%) |
Jun 19, 2020 | 23.60 | 23.64 | 23.52 | 23.55 | 20,800 | +0.03(+0.13%) |
Jun 18, 2020 | 23.62 | 23.68 | 23.52 | 23.52 | 15,235 | +0.03(+0.13%) |
Jun 17, 2020 | 23.55 | 23.62 | 23.48 | 23.49 | 22,486 | -0.05(-0.21%) |
Jun 16, 2020 | 23.72 | 23.72 | 23.49 | 23.54 | 39,758 | -0.04(-0.17%) |
Jun 15, 2020 | 23.43 | 23.65 | 23.43 | 23.58 | 51,634 | +0.12(+0.51%) |
Jun 12, 2020 | 23.62 | 23.70 | 23.46 | 23.46 | 142,300 | -0.09(-0.38%) |
Jun 11, 2020 | 23.67 | 23.73 | 23.52 | 23.55 | 135,952 | -0.06(-0.25%) |
Jun 10, 2020 | 23.60 | 23.70 | 23.59 | 23.61 | 59,549 | -0.04(-0.17%) |
Jun 09, 2020 | 23.59 | 23.68 | 23.55 | 23.65 | 70,294 | +0.09(+0.38%) |
Jun 08, 2020 | 23.56 | 23.61 | 23.47 | 23.56 | 60,146 | +0.11(+0.45%) |
Jun 05, 2020 | 23.48 | 23.57 | 23.40 | 23.45 | 94,900 | +0.09(+0.41%) |
Jun 04, 2020 | 23.43 | 23.44 | 23.25 | 23.36 | 79,357 | +0.04(+0.17%) |
Jun 03, 2020 | 23.39 | 23.44 | 23.15 | 23.32 | 173,118 | +0.04(+0.17%) |
Jun 02, 2020 | 23.24 | 23.44 | 23.24 | 23.28 | 422,607 | +0.05(+0.24%) |