Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.33 | 25.54 | 25.01 | 25.01 | 104,942 | -0.51(-1.98%) |
Aug 28, 2020 | 25.89 | 25.89 | 25.22 | 25.52 | 48,272 | -0.10(-0.39%) |
Aug 27, 2020 | 25.22 | 25.88 | 25.22 | 25.61 | 47,602 | +0.48(+1.90%) |
Aug 26, 2020 | 25.84 | 25.84 | 25.14 | 25.14 | 42,593 | -0.81(-3.13%) |
Aug 25, 2020 | 26.28 | 26.31 | 25.72 | 25.95 | 63,015 | -0.04(-0.14%) |
Aug 24, 2020 | 25.58 | 26.04 | 25.23 | 25.98 | 60,034 | +0.67(+2.64%) |
Aug 21, 2020 | 25.46 | 25.70 | 25.07 | 25.32 | 63,662 | -0.11(-0.43%) |
Aug 20, 2020 | 25.60 | 26.00 | 25.29 | 25.43 | 44,263 | -0.52(-2.02%) |
Aug 19, 2020 | 25.44 | 26.32 | 25.44 | 25.95 | 85,414 | +0.03(+0.10%) |
Aug 18, 2020 | 26.73 | 26.87 | 25.87 | 25.92 | 35,926 | -0.71(-2.68%) |
Aug 17, 2020 | 26.82 | 26.90 | 26.45 | 26.64 | 39,690 | -0.30(-1.11%) |
Aug 14, 2020 | 26.55 | 27.08 | 26.46 | 26.93 | 65,655 | +0.05(+0.20%) |
Aug 13, 2020 | 27.37 | 27.41 | 26.82 | 26.88 | 72,934 | -0.61(-2.23%) |
Aug 12, 2020 | 28.45 | 28.45 | 27.16 | 27.49 | 83,918 | -0.40(-1.42%) |
Aug 11, 2020 | 27.83 | 28.51 | 27.72 | 27.89 | 104,081 | +0.64(+2.35%) |
Aug 10, 2020 | 26.99 | 27.81 | 25.96 | 27.25 | 81,546 | +0.31(+1.14%) |
Aug 07, 2020 | 25.95 | 27.10 | 25.89 | 26.94 | 99,756 | +0.84(+3.22%) |
Aug 06, 2020 | 26.24 | 26.34 | 26.08 | 26.10 | 49,310 | -0.17(-0.65%) |
Aug 05, 2020 | 26.08 | 26.36 | 25.66 | 26.27 | 102,663 | +0.52(+2.03%) |
Aug 04, 2020 | 25.71 | 25.88 | 25.40 | 25.75 | 96,096 | -0.07(-0.28%) |
Aug 03, 2020 | 25.25 | 25.95 | 24.80 | 25.82 | 110,029 | +0.53(+2.11%) |
Jul 31, 2020 | 25.52 | 26.17 | 24.75 | 25.29 | 90,456 | -0.45(-1.75%) |
Jul 30, 2020 | 25.98 | 26.41 | 25.44 | 25.74 | 90,797 | -0.79(-3.00%) |
Jul 29, 2020 | 25.85 | 26.54 | 24.97 | 26.54 | 85,833 | +0.70(+2.69%) |
Jul 28, 2020 | 25.43 | 26.27 | 25.39 | 25.84 | 89,680 | +0.12(+0.46%) |
Jul 27, 2020 | 26.21 | 26.84 | 25.67 | 25.72 | 42,456 | -0.60(-2.27%) |
Jul 24, 2020 | 26.74 | 27.00 | 25.70 | 26.32 | 61,226 | -0.33(-1.25%) |
Jul 23, 2020 | 26.13 | 26.91 | 26.13 | 26.65 | 223,882 | +0.36(+1.37%) |
Jul 22, 2020 | 26.64 | 26.73 | 25.80 | 26.29 | 77,400 | -0.74(-2.74%) |
Jul 21, 2020 | 26.14 | 27.13 | 26.14 | 27.03 | 68,090 | +1.22(+4.72%) |
Jul 20, 2020 | 25.94 | 26.31 | 25.73 | 25.81 | 56,708 | -0.39(-1.48%) |
Jul 17, 2020 | 26.44 | 26.73 | 26.10 | 26.20 | 73,959 | -0.36(-1.36%) |
Jul 16, 2020 | 26.43 | 26.92 | 26.24 | 26.56 | 56,681 | -0.11(-0.41%) |
Jul 15, 2020 | 26.15 | 26.89 | 25.89 | 26.67 | 91,942 | +1.29(+5.09%) |
Jul 14, 2020 | 25.54 | 25.90 | 24.96 | 25.38 | 70,433 | -0.18(-0.71%) |
Jul 13, 2020 | 25.72 | 26.11 | 25.12 | 25.56 | 138,004 | +0.17(+0.68%) |
Jul 10, 2020 | 24.31 | 25.43 | 24.31 | 25.39 | 79,827 | +1.06(+4.34%) |
Jul 09, 2020 | 25.28 | 26.63 | 24.20 | 24.33 | 93,325 | -1.17(-4.57%) |
Jul 08, 2020 | 25.64 | 26.47 | 25.05 | 25.50 | 160,398 | -0.24(-0.95%) |
Jul 07, 2020 | 26.45 | 26.64 | 25.70 | 25.74 | 115,801 | -1.04(-3.88%) |
Jul 06, 2020 | 27.29 | 27.47 | 26.37 | 26.78 | 80,672 | +0.17(+0.64%) |
Jul 02, 2020 | 27.28 | 27.66 | 26.39 | 26.61 | 112,710 | -0.09(-0.34%) |
Jul 01, 2020 | 27.44 | 27.45 | 26.68 | 26.70 | 175,716 | -0.80(-2.92%) |
Jun 30, 2020 | 26.34 | 27.55 | 26.34 | 27.50 | 178,729 | +1.00(+3.78%) |
Jun 29, 2020 | 25.61 | 26.57 | 25.21 | 26.50 | 171,208 | +1.38(+5.50%) |
Jun 26, 2020 | 25.38 | 25.45 | 24.35 | 25.12 | 311,338 | -0.26(-1.03%) |
Jun 25, 2020 | 24.10 | 25.38 | 23.90 | 25.38 | 111,082 | +1.13(+4.66%) |
Jun 24, 2020 | 24.85 | 27.33 | 24.09 | 24.25 | 124,044 | -0.98(-3.90%) |
Jun 23, 2020 | 25.70 | 26.00 | 25.06 | 25.24 | 102,687 | -0.08(-0.32%) |
Jun 22, 2020 | 24.91 | 25.35 | 24.45 | 25.32 | 73,610 | +0.13(+0.50%) |
Jun 19, 2020 | 25.33 | 25.33 | 24.62 | 25.19 | 454,164 | +0.14(+0.58%) |
Jun 18, 2020 | 24.68 | 25.43 | 24.68 | 25.05 | 108,379 | +0.10(+0.40%) |
Jun 17, 2020 | 26.26 | 26.26 | 24.78 | 24.95 | 74,247 | -1.24(-4.73%) |
Jun 16, 2020 | 26.26 | 26.59 | 25.52 | 26.18 | 89,120 | +1.12(+4.47%) |
Jun 15, 2020 | 24.40 | 25.48 | 24.16 | 25.06 | 118,245 | -0.40(-1.56%) |
Jun 12, 2020 | 25.70 | 26.92 | 24.95 | 25.46 | 179,695 | +0.63(+2.55%) |
Jun 11, 2020 | 25.46 | 25.82 | 24.68 | 24.83 | 157,441 | -2.51(-9.18%) |
Jun 10, 2020 | 28.74 | 28.85 | 27.29 | 27.34 | 122,184 | -1.53(-5.31%) |
Jun 09, 2020 | 28.44 | 29.41 | 28.12 | 28.87 | 130,800 | -0.23(-0.80%) |
Jun 08, 2020 | 29.92 | 30.10 | 28.73 | 29.11 | 147,600 | -0.09(-0.31%) |
Jun 05, 2020 | 28.37 | 29.59 | 27.66 | 29.20 | 235,647 | +2.72(+10.26%) |
Jun 04, 2020 | 25.74 | 26.56 | 25.69 | 26.48 | 76,437 | +0.47(+1.79%) |
Jun 03, 2020 | 25.34 | 26.61 | 25.34 | 26.01 | 78,043 | +1.04(+4.17%) |
Jun 02, 2020 | 24.50 | 25.37 | 24.31 | 24.97 | 96,917 | +0.38(+1.53%) |