Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.41 | 26.60 | 26.12 | 26.38 | 211,348 | -0.22(-0.84%) |
Aug 28, 2020 | 26.92 | 27.03 | 26.42 | 26.60 | 180,397 | -0.23(-0.85%) |
Aug 27, 2020 | 26.21 | 26.89 | 26.21 | 26.83 | 207,332 | +0.65(+2.47%) |
Aug 26, 2020 | 26.52 | 26.65 | 26.10 | 26.18 | 479,499 | -0.26(-0.98%) |
Aug 25, 2020 | 26.92 | 26.92 | 26.39 | 26.44 | 524,207 | -0.29(-1.09%) |
Aug 24, 2020 | 28.02 | 28.02 | 26.39 | 26.74 | 876,706 | -0.96(-3.46%) |
Aug 21, 2020 | 28.00 | 28.46 | 27.44 | 27.69 | 272,483 | -0.29(-1.02%) |
Aug 20, 2020 | 29.58 | 29.67 | 27.98 | 27.98 | 587,247 | -1.54(-5.21%) |
Aug 19, 2020 | 29.60 | 29.97 | 29.23 | 29.52 | 613,499 | +0.40(+1.37%) |
Aug 18, 2020 | 29.01 | 29.36 | 28.86 | 29.12 | 353,776 | +0.30(+1.05%) |
Aug 17, 2020 | 28.87 | 28.88 | 28.45 | 28.82 | 314,212 | +0.24(+0.84%) |
Aug 14, 2020 | 28.76 | 28.89 | 28.53 | 28.58 | 162,440 | -0.09(-0.30%) |
Aug 13, 2020 | 28.70 | 28.99 | 28.39 | 28.66 | 212,376 | +0.12(+0.41%) |
Aug 12, 2020 | 29.00 | 29.05 | 28.38 | 28.55 | 206,756 | -0.02(-0.07%) |
Aug 11, 2020 | 29.41 | 29.41 | 28.43 | 28.57 | 285,142 | +0.10(+0.36%) |
Aug 10, 2020 | 28.42 | 28.94 | 28.15 | 28.46 | 307,261 | +1.04(+3.79%) |
Aug 07, 2020 | 26.78 | 27.62 | 26.75 | 27.43 | 271,516 | +0.82(+3.08%) |
Aug 06, 2020 | 26.85 | 27.01 | 26.38 | 26.61 | 149,191 | -0.02(-0.08%) |
Aug 05, 2020 | 26.40 | 26.65 | 26.20 | 26.63 | 147,600 | +0.24(+0.89%) |
Aug 04, 2020 | 25.92 | 26.39 | 25.87 | 26.39 | 160,446 | +0.30(+1.16%) |
Aug 03, 2020 | 25.56 | 26.34 | 25.48 | 26.09 | 198,531 | +0.61(+2.39%) |
Jul 31, 2020 | 25.50 | 25.78 | 25.30 | 25.48 | 172,409 | -0.20(-0.78%) |
Jul 30, 2020 | 26.33 | 26.40 | 25.58 | 25.68 | 177,959 | -0.72(-2.73%) |
Jul 29, 2020 | 25.83 | 26.54 | 25.62 | 26.40 | 152,535 | +0.71(+2.77%) |
Jul 28, 2020 | 25.58 | 25.72 | 25.45 | 25.69 | 83,167 | +0.13(+0.50%) |
Jul 27, 2020 | 25.35 | 25.63 | 25.22 | 25.56 | 100,668 | +0.25(+0.99%) |
Jul 24, 2020 | 25.35 | 25.49 | 25.28 | 25.31 | 67,048 | -0.11(-0.44%) |
Jul 23, 2020 | 25.19 | 25.56 | 25.19 | 25.43 | 121,883 | +0.20(+0.79%) |
Jul 22, 2020 | 25.37 | 25.55 | 25.08 | 25.23 | 141,817 | -0.17(-0.66%) |
Jul 21, 2020 | 25.23 | 25.83 | 25.21 | 25.39 | 243,109 | +0.02(+0.06%) |
Jul 20, 2020 | 25.23 | 25.45 | 25.14 | 25.38 | 112,213 | -0.07(-0.28%) |
Jul 17, 2020 | 25.48 | 25.76 | 25.43 | 25.45 | 83,468 | -0.10(-0.38%) |
Jul 16, 2020 | 25.58 | 25.80 | 25.45 | 25.55 | 72,167 | -0.13(-0.52%) |
Jul 15, 2020 | 25.14 | 25.68 | 24.86 | 25.68 | 126,514 | +0.55(+2.18%) |
Jul 14, 2020 | 24.65 | 25.14 | 24.61 | 25.13 | 157,004 | +0.56(+2.27%) |
Jul 13, 2020 | 24.65 | 25.19 | 24.49 | 24.58 | 157,811 | -0.09(-0.35%) |
Jul 10, 2020 | 24.42 | 24.81 | 24.42 | 24.66 | 123,931 | +0.16(+0.65%) |
Jul 09, 2020 | 24.51 | 24.69 | 24.30 | 24.50 | 146,882 | -0.06(-0.25%) |
Jul 08, 2020 | 24.56 | 24.86 | 24.46 | 24.57 | 87,569 | -0.04(-0.17%) |
Jul 07, 2020 | 24.85 | 24.94 | 24.42 | 24.61 | 137,615 | -0.28(-1.13%) |
Jul 06, 2020 | 25.02 | 25.07 | 24.76 | 24.89 | 138,146 | +0.17(+0.68%) |
Jul 02, 2020 | 25.06 | 25.12 | 24.58 | 24.72 | 161,267 | +0.07(+0.27%) |
Jul 01, 2020 | 25.01 | 25.02 | 24.46 | 24.65 | 102,478 | -0.15(-0.62%) |
Jun 30, 2020 | 24.41 | 24.87 | 24.31 | 24.81 | 159,225 | +0.32(+1.32%) |
Jun 29, 2020 | 24.11 | 24.76 | 24.05 | 24.48 | 145,559 | +0.43(+1.81%) |
Jun 26, 2020 | 24.25 | 24.61 | 23.83 | 24.05 | 211,505 | -0.29(-1.20%) |
Jun 25, 2020 | 24.19 | 24.71 | 24.01 | 24.34 | 119,791 | -0.09(-0.36%) |
Jun 24, 2020 | 24.57 | 24.68 | 23.56 | 24.43 | 454,634 | -0.38(-1.55%) |
Jun 23, 2020 | 25.19 | 25.44 | 24.81 | 24.81 | 139,861 | -0.12(-0.49%) |
Jun 22, 2020 | 25.07 | 25.15 | 24.81 | 24.93 | 157,109 | +0.07(+0.29%) |
Jun 19, 2020 | 25.47 | 25.58 | 24.71 | 24.86 | 202,513 | -0.28(-1.10%) |
Jun 18, 2020 | 25.07 | 25.62 | 25.07 | 25.14 | 616,427 | -0.16(-0.63%) |
Jun 17, 2020 | 25.66 | 25.86 | 25.08 | 25.30 | 183,483 | -0.36(-1.42%) |
Jun 16, 2020 | 26.00 | 26.09 | 25.32 | 25.66 | 638,295 | +0.24(+0.95%) |
Jun 15, 2020 | 24.82 | 25.71 | 24.82 | 25.42 | 155,424 | +0.05(+0.18%) |
Jun 12, 2020 | 25.24 | 25.57 | 24.56 | 25.37 | 194,694 | +0.69(+2.80%) |
Jun 11, 2020 | 25.07 | 25.52 | 24.56 | 24.68 | 373,707 | -1.16(-4.49%) |
Jun 10, 2020 | 26.35 | 26.60 | 25.72 | 25.84 | 229,668 | -0.51(-1.92%) |
Jun 09, 2020 | 27.01 | 27.01 | 26.12 | 26.35 | 199,313 | -0.68(-2.50%) |
Jun 08, 2020 | 27.03 | 27.06 | 26.50 | 27.03 | 678,262 | +0.70(+2.66%) |
Jun 05, 2020 | 26.02 | 26.46 | 25.82 | 26.33 | 449,790 | +0.55(+2.14%) |
Jun 04, 2020 | 25.22 | 25.78 | 25.22 | 25.77 | 239,151 | +0.50(+1.98%) |
Jun 03, 2020 | 25.32 | 25.63 | 25.01 | 25.27 | 297,107 | +0.05(+0.20%) |
Jun 02, 2020 | 25.07 | 25.54 | 25.07 | 25.22 | 126,430 | +0.13(+0.51%) |