Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.40 | 26.40 | 26.04 | 26.04 | 35,029 | -0.43(-1.63%) |
Aug 28, 2020 | 26.07 | 26.48 | 26.07 | 26.47 | 46,872 | +0.58(+2.26%) |
Aug 27, 2020 | 26.20 | 26.20 | 25.63 | 25.88 | 61,888 | -0.12(-0.46%) |
Aug 26, 2020 | 26.03 | 26.26 | 25.85 | 26.00 | 14,874 | -0.09(-0.34%) |
Aug 25, 2020 | 26.17 | 26.17 | 25.77 | 26.09 | 5,461 | -0.07(-0.28%) |
Aug 24, 2020 | 25.95 | 26.16 | 25.95 | 26.16 | 9,307 | +0.47(+1.85%) |
Aug 21, 2020 | 25.82 | 25.98 | 25.58 | 25.69 | 17,001 | -0.59(-2.26%) |
Aug 20, 2020 | 25.88 | 26.28 | 25.70 | 26.28 | 20,001 | -0.01(-0.03%) |
Aug 19, 2020 | 26.71 | 26.75 | 26.26 | 26.29 | 7,740 | -0.25(-0.93%) |
Aug 18, 2020 | 26.63 | 26.75 | 26.52 | 26.54 | 12,099 | +0.21(+0.80%) |
Aug 17, 2020 | 26.45 | 26.64 | 26.24 | 26.32 | 9,228 | +0.11(+0.42%) |
Aug 14, 2020 | 26.11 | 26.26 | 25.99 | 26.21 | 7,910 | +0.15(+0.59%) |
Aug 13, 2020 | 26.32 | 26.32 | 26.02 | 26.06 | 8,680 | -0.23(-0.87%) |
Aug 12, 2020 | 26.53 | 26.53 | 26.15 | 26.29 | 17,616 | +0.05(+0.19%) |
Aug 11, 2020 | 26.76 | 26.76 | 26.17 | 26.24 | 49,578 | -0.02(-0.06%) |
Aug 10, 2020 | 25.50 | 26.26 | 25.50 | 26.26 | 56,908 | +0.93(+3.68%) |
Aug 07, 2020 | 25.21 | 25.33 | 24.96 | 25.32 | 16,647 | -0.21(-0.83%) |
Aug 06, 2020 | 25.55 | 25.68 | 25.53 | 25.54 | 58,054 | -0.14(-0.56%) |
Aug 05, 2020 | 25.40 | 25.92 | 25.40 | 25.68 | 52,086 | +0.80(+3.23%) |
Aug 04, 2020 | 24.56 | 24.88 | 24.56 | 24.88 | 14,214 | +0.16(+0.65%) |
Aug 03, 2020 | 24.40 | 24.76 | 24.40 | 24.71 | 48,351 | +0.52(+2.13%) |
Jul 31, 2020 | 24.58 | 24.58 | 24.09 | 24.20 | 33,176 | -0.47(-1.92%) |
Jul 30, 2020 | 24.89 | 24.89 | 24.39 | 24.67 | 12,833 | -0.47(-1.85%) |
Jul 29, 2020 | 24.87 | 25.19 | 24.83 | 25.14 | 67,896 | +0.58(+2.38%) |
Jul 28, 2020 | 24.91 | 24.91 | 24.55 | 24.55 | 31,937 | -0.55(-2.19%) |
Jul 27, 2020 | 24.75 | 25.10 | 24.73 | 25.10 | 54,315 | +0.61(+2.49%) |
Jul 24, 2020 | 24.34 | 24.54 | 24.18 | 24.49 | 7,556 | -0.01(-0.03%) |
Jul 23, 2020 | 24.79 | 24.87 | 24.49 | 24.50 | 17,518 | -0.21(-0.86%) |
Jul 22, 2020 | 24.49 | 24.72 | 24.49 | 24.71 | 5,497 | +0.23(+0.93%) |
Jul 21, 2020 | 24.38 | 24.62 | 24.38 | 24.49 | 15,361 | +0.33(+1.37%) |
Jul 20, 2020 | 24.14 | 24.26 | 24.07 | 24.16 | 9,255 | -0.06(-0.24%) |
Jul 17, 2020 | 24.53 | 24.53 | 24.22 | 24.22 | 13,341 | -0.11(-0.45%) |
Jul 16, 2020 | 24.51 | 24.55 | 24.32 | 24.33 | 6,569 | -0.30(-1.20%) |
Jul 15, 2020 | 24.73 | 24.73 | 24.27 | 24.62 | 41,417 | +0.24(+0.97%) |
Jul 14, 2020 | 23.57 | 24.38 | 23.43 | 24.38 | 10,809 | +0.79(+3.34%) |
Jul 13, 2020 | 24.20 | 24.27 | 23.60 | 23.60 | 22,012 | -0.10(-0.43%) |
Jul 10, 2020 | 22.95 | 23.70 | 22.95 | 23.70 | 8,855 | +0.79(+3.44%) |
Jul 09, 2020 | 23.37 | 23.49 | 22.80 | 22.91 | 5,729 | -0.42(-1.81%) |
Jul 08, 2020 | 23.44 | 23.60 | 23.22 | 23.33 | 5,076 | +0.14(+0.58%) |
Jul 07, 2020 | 23.42 | 23.59 | 23.20 | 23.20 | 7,771 | -0.54(-2.28%) |
Jul 06, 2020 | 23.76 | 23.98 | 23.51 | 23.74 | 14,695 | +0.43(+1.85%) |
Jul 02, 2020 | 23.50 | 23.80 | 23.28 | 23.31 | 16,765 | +0.35(+1.51%) |
Jul 01, 2020 | 23.34 | 23.38 | 22.86 | 22.96 | 7,681 | -0.39(-1.67%) |
Jun 30, 2020 | 23.02 | 23.41 | 22.92 | 23.35 | 12,332 | +0.19(+0.84%) |
Jun 29, 2020 | 22.83 | 23.33 | 22.83 | 23.16 | 19,405 | +0.50(+2.21%) |
Jun 26, 2020 | 23.39 | 23.39 | 22.66 | 22.66 | 23,141 | -0.89(-3.78%) |
Jun 25, 2020 | 23.05 | 23.55 | 22.96 | 23.55 | 14,908 | +0.50(+2.17%) |
Jun 24, 2020 | 23.73 | 23.73 | 22.91 | 23.05 | 13,387 | -0.86(-3.61%) |
Jun 23, 2020 | 24.02 | 24.24 | 23.89 | 23.91 | 15,935 | +0.33(+1.40%) |
Jun 22, 2020 | 23.48 | 23.70 | 23.41 | 23.58 | 20,584 | +0.14(+0.58%) |
Jun 19, 2020 | 24.05 | 24.05 | 23.39 | 23.44 | 15,230 | -0.36(-1.49%) |
Jun 18, 2020 | 23.72 | 23.91 | 23.47 | 23.80 | 15,209 | -0.19(-0.81%) |
Jun 17, 2020 | 24.34 | 24.34 | 23.99 | 23.99 | 10,688 | -0.48(-1.97%) |
Jun 16, 2020 | 24.48 | 24.76 | 23.96 | 24.48 | 34,778 | +0.89(+3.77%) |
Jun 15, 2020 | 22.74 | 23.75 | 22.59 | 23.59 | 28,732 | +0.03(+0.11%) |
Jun 12, 2020 | 23.54 | 23.83 | 23.12 | 23.56 | 27,509 | +1.04(+4.63%) |
Jun 11, 2020 | 23.75 | 23.80 | 22.52 | 22.52 | 26,147 | -2.42(-9.71%) |
Jun 10, 2020 | 25.60 | 25.60 | 24.86 | 24.94 | 13,946 | -0.61(-2.38%) |
Jun 09, 2020 | 25.55 | 25.63 | 25.16 | 25.55 | 13,522 | -0.61(-2.34%) |
Jun 08, 2020 | 25.87 | 26.16 | 25.52 | 26.16 | 29,010 | +0.88(+3.48%) |
Jun 05, 2020 | 25.32 | 25.91 | 25.18 | 25.28 | 27,863 | +0.72(+2.93%) |
Jun 04, 2020 | 24.11 | 24.56 | 23.85 | 24.56 | 29,664 | +0.49(+2.04%) |
Jun 03, 2020 | 23.55 | 24.16 | 23.55 | 24.07 | 35,111 | +0.92(+3.99%) |
Jun 02, 2020 | 22.92 | 23.21 | 22.92 | 23.15 | 102,996 | +0.71(+3.17%) |