Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.97 | 24.46 | 23.97 | 24.43 | 5,674 | +0.09(+0.38%) |
Aug 27, 2020 | 24.33 | 24.33 | 24.33 | 0 | -0.10(-0.43%) | |
Aug 25, 2020 | 24.44 | 24.44 | 24.44 | 0 | -0.04(-0.17%) | |
Aug 24, 2020 | 24.53 | 24.53 | 24.45 | 24.48 | 10,895 | -0.03(-0.11%) |
Aug 21, 2020 | 24.49 | 24.53 | 24.46 | 24.51 | 13,715 | +0.03(+0.13%) |
Aug 20, 2020 | 24.48 | 24.49 | 24.44 | 24.47 | 5,343 | +0.05(+0.19%) |
Aug 19, 2020 | 24.46 | 24.47 | 24.41 | 24.43 | 7,010 | -0.02(-0.07%) |
Aug 18, 2020 | 24.40 | 24.46 | 24.40 | 24.45 | 48,295 | +0.04(+0.15%) |
Aug 17, 2020 | 24.38 | 24.47 | 24.38 | 24.41 | 56,718 | -0.01(-0.04%) |
Aug 14, 2020 | 24.42 | 24.46 | 24.40 | 24.42 | 99,989 | -0.00(-0.02%) |
Aug 13, 2020 | 24.41 | 24.52 | 24.41 | 24.42 | 9,735 | -0.09(-0.35%) |
Aug 12, 2020 | 24.54 | 24.55 | 24.44 | 24.51 | 13,382 | -0.06(-0.23%) |
Aug 11, 2020 | 24.59 | 24.64 | 24.55 | 24.57 | 162,828 | -0.08(-0.34%) |
Aug 10, 2020 | 24.70 | 24.72 | 24.63 | 24.65 | 76,872 | -0.03(-0.13%) |
Aug 07, 2020 | 24.75 | 24.75 | 24.66 | 24.68 | 23,780 | -0.07(-0.28%) |
Aug 06, 2020 | 24.72 | 24.80 | 24.68 | 24.75 | 5,818 | +0.03(+0.11%) |
Aug 05, 2020 | 24.72 | 24.75 | 24.65 | 24.72 | 46,193 | +0.00(+0.00%) |
Aug 04, 2020 | 24.72 | 24.75 | 24.71 | 24.72 | 13,767 | +0.10(+0.40%) |
Aug 03, 2020 | 24.58 | 24.66 | 24.54 | 24.63 | 9,749 | -0.04(-0.16%) |
Jul 31, 2020 | 24.62 | 24.69 | 24.62 | 24.67 | 27,805 | +0.02(+0.06%) |
Jul 30, 2020 | 24.61 | 24.69 | 24.54 | 24.65 | 18,027 | +0.09(+0.35%) |
Jul 29, 2020 | 24.56 | 24.57 | 24.51 | 24.56 | 12,943 | +0.03(+0.12%) |
Jul 28, 2020 | 24.54 | 24.57 | 24.53 | 24.54 | 5,283 | +0.00(+0.02%) |
Jul 27, 2020 | 24.59 | 24.61 | 24.52 | 24.53 | 5,985 | -0.06(-0.24%) |
Jul 24, 2020 | 24.56 | 24.61 | 24.56 | 24.59 | 7,311 | -0.02(-0.07%) |
Jul 23, 2020 | 24.75 | 24.75 | 24.55 | 24.61 | 2,398 | +0.07(+0.28%) |
Jul 22, 2020 | 24.73 | 24.73 | 24.52 | 24.54 | 5,170 | -0.01(-0.05%) |
Jul 21, 2020 | 24.54 | 24.60 | 24.44 | 24.55 | 6,603 | +0.05(+0.18%) |
Jul 20, 2020 | 24.49 | 24.54 | 24.48 | 24.51 | 2,150 | +0.02(+0.09%) |
Jul 17, 2020 | 24.48 | 24.51 | 24.44 | 24.49 | 5,428 | -0.01(-0.03%) |
Jul 16, 2020 | 24.29 | 24.54 | 24.29 | 24.49 | 16,374 | +0.08(+0.32%) |
Jul 15, 2020 | 24.44 | 24.44 | 24.37 | 24.41 | 5,451 | -0.03(-0.11%) |
Jul 14, 2020 | 24.44 | 24.51 | 24.34 | 24.44 | 7,586 | +0.05(+0.19%) |
Jul 13, 2020 | 24.37 | 24.42 | 24.37 | 24.40 | 1,340 | +0.02(+0.07%) |
Jul 10, 2020 | 24.44 | 24.44 | 24.38 | 24.38 | 886 | -0.04(-0.15%) |
Jul 09, 2020 | 24.37 | 24.41 | 24.37 | 24.41 | 8,054 | +0.05(+0.22%) |
Jul 08, 2020 | 24.28 | 24.39 | 24.28 | 24.36 | 7,091 | -0.05(-0.22%) |
Jul 07, 2020 | 24.32 | 24.41 | 24.28 | 24.41 | 8,964 | +0.06(+0.23%) |
Jul 06, 2020 | 24.37 | 24.40 | 24.32 | 24.36 | 33,450 | -0.01(-0.04%) |
Jul 02, 2020 | 24.38 | 24.38 | 24.29 | 24.36 | 2,995 | +0.08(+0.33%) |
Jul 01, 2020 | 24.32 | 24.32 | 24.26 | 24.28 | 4,887 | -0.02(-0.07%) |
Jun 30, 2020 | 24.34 | 24.34 | 24.29 | 24.30 | 10,871 | +0.01(+0.05%) |
Jun 29, 2020 | 24.27 | 24.31 | 24.25 | 24.29 | 20,139 | +0.03(+0.14%) |
Jun 26, 2020 | 24.22 | 24.28 | 24.20 | 24.26 | 9,875 | +0.03(+0.13%) |
Jun 25, 2020 | 24.29 | 24.29 | 24.17 | 24.23 | 1,912 | +0.03(+0.11%) |
Jun 24, 2020 | 24.16 | 24.23 | 24.14 | 24.20 | 19,603 | +0.00(+0.02%) |
Jun 23, 2020 | 24.20 | 24.20 | 24.17 | 24.19 | 3,499 | +0.00(+0.02%) |
Jun 22, 2020 | 24.26 | 24.31 | 24.19 | 24.19 | 9,411 | +0.01(+0.03%) |
Jun 19, 2020 | 24.23 | 24.23 | 24.18 | 24.18 | 21,193 | -0.06(-0.24%) |
Jun 18, 2020 | 24.21 | 24.27 | 24.18 | 24.24 | 14,218 | +0.03(+0.13%) |
Jun 17, 2020 | 24.19 | 24.23 | 24.18 | 24.21 | 9,437 | -0.03(-0.11%) |
Jun 16, 2020 | 24.20 | 24.26 | 24.20 | 24.23 | 24,242 | -0.00(-0.02%) |
Jun 15, 2020 | 24.13 | 24.32 | 24.12 | 24.24 | 132,550 | +0.13(+0.54%) |
Jun 12, 2020 | 24.14 | 24.15 | 24.10 | 24.11 | 3,328 | +0.03(+0.11%) |
Jun 11, 2020 | 24.13 | 24.13 | 24.07 | 24.08 | 1,178 | -0.03(-0.12%) |
Jun 10, 2020 | 24.08 | 24.15 | 24.08 | 24.11 | 57,651 | +0.03(+0.12%) |
Jun 09, 2020 | 24.14 | 24.14 | 24.08 | 24.08 | 17,087 | -0.10(-0.41%) |
Jun 08, 2020 | 24.11 | 24.23 | 24.02 | 24.18 | 38,236 | +0.08(+0.34%) |
Jun 05, 2020 | 24.03 | 24.12 | 24.00 | 24.10 | 23,523 | +0.01(+0.02%) |
Jun 04, 2020 | 24.10 | 24.12 | 24.09 | 24.09 | 6,778 | -0.03(-0.11%) |
Jun 03, 2020 | 24.12 | 24.15 | 24.09 | 24.12 | 14,751 | -0.04(-0.18%) |
Jun 02, 2020 | 24.15 | 24.17 | 24.10 | 24.16 | 15,735 | +0.07(+0.29%) |