Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.56 | 30.50 | 29.45 | 29.70 | 15,599 | -0.80(-2.62%) |
Aug 28, 2020 | 30.08 | 32.40 | 29.82 | 30.50 | 87,500 | -0.60(-1.93%) |
Aug 27, 2020 | 28.12 | 32.45 | 28.11 | 31.10 | 7,646 | +1.62(+5.48%) |
Aug 26, 2020 | 27.70 | 29.48 | 27.55 | 29.48 | 15,021 | +2.09(+7.61%) |
Aug 25, 2020 | 28.36 | 28.36 | 27.40 | 27.40 | 7,388 | -0.40(-1.44%) |
Aug 24, 2020 | 28.40 | 28.40 | 27.25 | 27.80 | 1,718 | +0.55(+2.02%) |
Aug 21, 2020 | 28.05 | 28.42 | 27.25 | 27.25 | 5,500 | -0.45(-1.62%) |
Aug 20, 2020 | 27.80 | 28.78 | 27.36 | 27.70 | 4,169 | -0.50(-1.77%) |
Aug 19, 2020 | 29.44 | 29.44 | 27.74 | 28.20 | 2,656 | +0.53(+1.92%) |
Aug 18, 2020 | 28.65 | 29.79 | 27.67 | 27.67 | 1,756 | -0.51(-1.81%) |
Aug 17, 2020 | 27.58 | 28.86 | 27.50 | 28.18 | 3,524 | +0.68(+2.47%) |
Aug 14, 2020 | 27.68 | 28.93 | 27.47 | 27.50 | 6,600 | -1.35(-4.68%) |
Aug 13, 2020 | 28.00 | 29.25 | 27.75 | 28.85 | 6,321 | +0.91(+3.26%) |
Aug 12, 2020 | 29.79 | 29.79 | 27.94 | 27.94 | 1,835 | -1.06(-3.66%) |
Aug 11, 2020 | 29.79 | 29.79 | 27.75 | 29.00 | 3,283 | +0.00(+0.00%) |
Aug 10, 2020 | 28.73 | 29.80 | 28.50 | 29.00 | 2,500 | +0.50(+1.75%) |
Aug 07, 2020 | 28.59 | 29.80 | 28.50 | 28.50 | 1,900 | -0.46(-1.59%) |
Aug 06, 2020 | 28.00 | 29.95 | 27.92 | 28.96 | 4,604 | +0.48(+1.69%) |
Aug 05, 2020 | 28.00 | 30.00 | 27.78 | 28.48 | 6,449 | +0.54(+1.93%) |
Aug 04, 2020 | 29.00 | 29.00 | 26.52 | 27.94 | 4,068 | -0.31(-1.10%) |
Aug 03, 2020 | 27.65 | 28.50 | 27.58 | 28.25 | 3,203 | +0.55(+1.97%) |
Jul 31, 2020 | 26.85 | 27.70 | 26.64 | 27.70 | 1,100 | +1.06(+3.98%) |
Jul 30, 2020 | 26.90 | 26.90 | 25.40 | 26.64 | 1,298 | -0.25(-0.95%) |
Jul 29, 2020 | 26.65 | 26.90 | 26.18 | 26.90 | 1,383 | -0.03(-0.11%) |
Jul 28, 2020 | 26.35 | 26.93 | 26.04 | 26.93 | 6,724 | -0.02(-0.07%) |
Jul 27, 2020 | 26.27 | 27.00 | 26.00 | 26.95 | 4,660 | +1.31(+5.11%) |
Jul 24, 2020 | 26.00 | 26.00 | 25.52 | 25.64 | 500 | +0.54(+2.13%) |
Jul 23, 2020 | 25.25 | 25.53 | 25.11 | 25.11 | 1,355 | -0.14(-0.57%) |
Jul 22, 2020 | 25.00 | 25.35 | 24.70 | 25.25 | 1,636 | +0.55(+2.23%) |
Jul 21, 2020 | 25.00 | 25.00 | 24.68 | 24.70 | 1,084 | -0.30(-1.22%) |
Jul 20, 2020 | 24.61 | 25.23 | 24.50 | 25.00 | 4,122 | +1.00(+4.19%) |
Jul 17, 2020 | 24.00 | 24.51 | 23.50 | 24.00 | 1,700 | +0.80(+3.45%) |
Jul 16, 2020 | 23.30 | 23.40 | 23.20 | 23.20 | 2,537 | -0.80(-3.33%) |
Jul 15, 2020 | 23.15 | 24.20 | 23.15 | 24.00 | 3,878 | +1.00(+4.35%) |
Jul 14, 2020 | 23.25 | 25.17 | 22.43 | 23.00 | 23,623 | -1.00(-4.17%) |
Jul 13, 2020 | 23.52 | 24.40 | 23.43 | 24.00 | 8,610 | +0.21(+0.88%) |
Jul 10, 2020 | 24.25 | 26.16 | 23.40 | 23.79 | 8,100 | -0.51(-2.10%) |
Jul 09, 2020 | 25.25 | 25.36 | 24.30 | 24.30 | 3,930 | -1.68(-6.45%) |
Jul 08, 2020 | 25.46 | 26.82 | 25.31 | 25.98 | 3,323 | +0.12(+0.48%) |
Jul 07, 2020 | 25.63 | 26.20 | 25.50 | 25.85 | 1,463 | -0.23(-0.88%) |
Jul 06, 2020 | 26.89 | 26.89 | 25.73 | 26.08 | 2,592 | +0.28(+1.09%) |
Jul 02, 2020 | 26.95 | 26.95 | 25.80 | 25.80 | 2,000 | -0.20(-0.77%) |
Jul 01, 2020 | 26.28 | 26.28 | 24.93 | 26.00 | 4,189 | -0.30(-1.14%) |
Jun 30, 2020 | 25.37 | 26.50 | 25.33 | 26.30 | 4,726 | +1.10(+4.37%) |
Jun 29, 2020 | 26.81 | 26.81 | 25.20 | 25.20 | 11,565 | -0.30(-1.18%) |
Jun 26, 2020 | 26.50 | 26.50 | 25.30 | 25.50 | 2,700 | -1.40(-5.20%) |
Jun 25, 2020 | 26.02 | 26.95 | 26.02 | 26.90 | 5,003 | +0.20(+0.75%) |
Jun 24, 2020 | 26.05 | 26.70 | 25.90 | 26.70 | 2,587 | +0.30(+1.14%) |
Jun 23, 2020 | 26.00 | 26.90 | 25.51 | 26.40 | 2,816 | +0.40(+1.54%) |
Jun 22, 2020 | 25.34 | 26.00 | 25.34 | 26.00 | 1,039 | +0.60(+2.36%) |
Jun 19, 2020 | 24.25 | 25.50 | 24.08 | 25.40 | 5,600 | -0.55(-2.12%) |
Jun 18, 2020 | 25.18 | 25.95 | 25.00 | 25.95 | 7,260 | +0.95(+3.80%) |
Jun 17, 2020 | 24.25 | 25.12 | 24.25 | 25.00 | 1,997 | +0.75(+3.09%) |
Jun 16, 2020 | 25.89 | 25.95 | 24.25 | 24.25 | 2,316 | +0.29(+1.21%) |
Jun 15, 2020 | 23.96 | 24.05 | 23.96 | 23.96 | 582 | -1.54(-6.04%) |
Jun 12, 2020 | 24.50 | 25.70 | 24.26 | 25.50 | 2,800 | +0.80(+3.24%) |
Jun 11, 2020 | 24.50 | 25.90 | 24.50 | 24.70 | 4,634 | -1.50(-5.73%) |
Jun 10, 2020 | 25.89 | 26.20 | 25.89 | 26.20 | 1,093 | -0.10(-0.38%) |
Jun 09, 2020 | 25.80 | 26.30 | 23.35 | 26.30 | 2,882 | +1.30(+5.20%) |
Jun 08, 2020 | 26.52 | 26.52 | 24.12 | 25.00 | 4,220 | -1.50(-5.66%) |
Jun 05, 2020 | 26.00 | 26.50 | 25.50 | 26.50 | 1,000 | +0.50(+1.92%) |
Jun 04, 2020 | 25.25 | 26.45 | 25.00 | 26.00 | 5,034 | +0.00(+0.00%) |
Jun 03, 2020 | 25.25 | 26.00 | 25.25 | 26.00 | 3,345 | +0.05(+0.19%) |
Jun 02, 2020 | 25.00 | 26.94 | 24.76 | 25.95 | 5,550 | -0.63(-2.37%) |