Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.64 | 26.64 | 26.33 | 26.46 | 101,729 | -0.19(-0.72%) |
Aug 28, 2020 | 26.65 | 26.65 | 26.65 | 180 | +0.00(+0.00%) | |
Aug 27, 2020 | 26.56 | 26.65 | 26.49 | 26.65 | 2,042 | +0.14(+0.52%) |
Aug 26, 2020 | 26.51 | 26.51 | 26.51 | 26.51 | 376 | +0.40(+1.52%) |
Aug 25, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 480 | -0.10(-0.38%) |
Aug 24, 2020 | 26.27 | 26.27 | 26.21 | 26.21 | 387 | +0.21(+0.80%) |
Aug 21, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 201 | -0.02(-0.08%) |
Aug 20, 2020 | 26.16 | 26.18 | 26.03 | 26.03 | 697 | -0.28(-1.05%) |
Aug 19, 2020 | 26.22 | 26.30 | 26.22 | 26.30 | 1,188 | +0.23(+0.88%) |
Aug 18, 2020 | 26.14 | 26.20 | 26.07 | 26.07 | 1,286 | +0.09(+0.34%) |
Aug 17, 2020 | 26.09 | 26.16 | 25.99 | 25.99 | 3,336 | +0.17(+0.67%) |
Aug 14, 2020 | 25.85 | 25.85 | 25.81 | 25.81 | 403 | +0.15(+0.57%) |
Aug 13, 2020 | 25.77 | 25.77 | 25.67 | 25.67 | 521 | +0.10(+0.38%) |
Aug 12, 2020 | 25.40 | 25.57 | 25.36 | 25.57 | 1,405 | +0.30(+1.17%) |
Aug 11, 2020 | 25.59 | 25.60 | 25.28 | 25.28 | 2,162 | -0.05(-0.18%) |
Aug 10, 2020 | 25.32 | 25.32 | 25.32 | 14 | +0.00(+0.00%) | |
Aug 07, 2020 | 25.32 | 25.32 | 25.32 | 49 | +0.00(+0.00%) | |
Aug 06, 2020 | 25.35 | 25.35 | 25.32 | 25.32 | 138 | -0.11(-0.44%) |
Aug 05, 2020 | 25.40 | 25.43 | 25.28 | 25.43 | 952 | +0.12(+0.46%) |
Aug 04, 2020 | 25.07 | 25.32 | 25.05 | 25.32 | 303 | +0.23(+0.93%) |
Aug 03, 2020 | 24.96 | 25.10 | 24.96 | 25.08 | 931 | +0.25(+1.01%) |
Jul 31, 2020 | 24.81 | 24.83 | 24.60 | 24.83 | 13,525 | -0.01(-0.06%) |
Jul 30, 2020 | 24.65 | 24.85 | 24.65 | 24.85 | 1,166 | +0.25(+1.01%) |
Jul 29, 2020 | 24.60 | 24.60 | 24.60 | 226 | +0.00(+0.00%) | |
Jul 28, 2020 | 24.88 | 24.88 | 24.60 | 24.60 | 1,581 | +0.01(+0.05%) |
Jul 27, 2020 | 24.59 | 24.59 | 24.59 | 162 | +0.00(+0.00%) | |
Jul 24, 2020 | 24.59 | 24.59 | 24.59 | 116 | +0.00(+0.00%) | |
Jul 23, 2020 | 24.89 | 24.89 | 24.54 | 24.59 | 1,412 | -0.15(-0.59%) |
Jul 22, 2020 | 24.67 | 24.73 | 24.67 | 24.73 | 221 | +0.17(+0.69%) |
Jul 21, 2020 | 24.55 | 24.56 | 24.55 | 24.56 | 356 | +0.11(+0.46%) |
Jul 20, 2020 | 24.44 | 24.45 | 24.44 | 24.45 | 335 | +0.19(+0.78%) |
Jul 17, 2020 | 24.27 | 24.27 | 24.26 | 24.26 | 100 | +0.05(+0.20%) |
Jul 16, 2020 | 24.14 | 24.27 | 24.14 | 24.21 | 1,411 | -0.00(-0.00%) |
Jul 15, 2020 | 24.07 | 24.21 | 24.07 | 24.21 | 995 | +0.18(+0.76%) |
Jul 14, 2020 | 23.83 | 24.03 | 23.83 | 24.03 | 284 | +0.37(+1.57%) |
Jul 13, 2020 | 24.04 | 24.04 | 23.66 | 23.66 | 447 | -0.16(-0.67%) |
Jul 10, 2020 | 23.82 | 23.82 | 23.82 | 5 | +0.00(+0.00%) | |
Jul 09, 2020 | 23.82 | 23.82 | 23.82 | 112 | +0.00(+0.00%) | |
Jul 08, 2020 | 23.88 | 23.88 | 23.72 | 23.82 | 589 | +0.02(+0.09%) |
Jul 07, 2020 | 23.80 | 23.80 | 23.79 | 23.80 | 664 | +0.03(+0.11%) |
Jul 06, 2020 | 23.76 | 23.77 | 23.76 | 23.77 | 494 | +0.29(+1.24%) |
Jul 02, 2020 | 23.68 | 23.68 | 23.48 | 23.48 | 403 | +0.07(+0.28%) |
Jul 01, 2020 | 23.28 | 23.42 | 23.28 | 23.42 | 220 | +0.28(+1.23%) |
Jun 30, 2020 | 23.13 | 23.13 | 23.13 | 148 | +0.00(+0.00%) | |
Jun 29, 2020 | 22.34 | 23.16 | 22.34 | 23.13 | 1,102 | +0.36(+1.59%) |
Jun 26, 2020 | 23.12 | 23.12 | 22.77 | 22.77 | 908 | -0.18(-0.77%) |
Jun 25, 2020 | 22.65 | 22.95 | 22.60 | 22.95 | 1,527 | +0.03(+0.13%) |
Jun 24, 2020 | 23.18 | 23.18 | 22.87 | 22.91 | 2,414 | -0.32(-1.37%) |
Jun 23, 2020 | 23.32 | 23.32 | 23.23 | 23.23 | 2,529 | +0.38(+1.64%) |
Jun 22, 2020 | 22.86 | 22.86 | 22.86 | 203 | +0.00(+0.00%) | |
Jun 19, 2020 | 23.15 | 23.15 | 22.86 | 22.86 | 405 | -0.23(-1.02%) |
Jun 18, 2020 | 23.15 | 23.17 | 23.09 | 23.09 | 659 | -0.15(-0.64%) |
Jun 17, 2020 | 24.28 | 24.28 | 23.23 | 23.24 | 9,434 | +0.64(+2.83%) |
Jun 16, 2020 | 22.60 | 22.60 | 22.60 | 374 | +0.00(+0.00%) | |
Jun 15, 2020 | 22.76 | 22.76 | 22.55 | 22.60 | 4,184 | +0.05(+0.23%) |
Jun 12, 2020 | 23.03 | 23.37 | 22.09 | 22.55 | 4,558 | -0.88(-3.74%) |
Jun 11, 2020 | 23.43 | 23.43 | 23.43 | 203 | +0.00(+0.00%) | |
Jun 10, 2020 | 23.52 | 23.52 | 23.43 | 23.43 | 256 | -0.28(-1.18%) |
Jun 09, 2020 | 23.38 | 23.71 | 23.38 | 23.71 | 3,846 | -0.33(-1.36%) |
Jun 08, 2020 | 24.93 | 24.93 | 23.95 | 24.03 | 1,340 | +0.07(+0.30%) |
Jun 05, 2020 | 24.69 | 24.69 | 23.67 | 23.96 | 3,950 | +0.59(+2.51%) |
Jun 04, 2020 | 23.50 | 23.50 | 23.33 | 23.37 | 963 | -0.08(-0.33%) |
Jun 03, 2020 | 23.42 | 23.45 | 23.38 | 23.45 | 474 | +0.33(+1.42%) |
Jun 02, 2020 | 22.71 | 23.12 | 22.71 | 23.12 | 518 | +0.44(+1.92%) |