Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.41 | 25.42 | 25.31 | 25.31 | 3,542 | -0.23(-0.90%) |
Aug 28, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 262 | -0.01(-0.04%) |
Aug 27, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 688 | +0.31(+1.23%) |
Aug 26, 2020 | 25.24 | 25.24 | 25.24 | 25.24 | 2,191 | +0.01(+0.04%) |
Aug 25, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 101 | -0.14(-0.55%) |
Aug 24, 2020 | 25.37 | 25.38 | 25.35 | 25.37 | 1,263 | +0.11(+0.44%) |
Aug 21, 2020 | 25.33 | 25.33 | 25.26 | 25.26 | 455 | -0.09(-0.36%) |
Aug 20, 2020 | 25.27 | 25.35 | 25.27 | 25.35 | 7,663 | -0.04(-0.16%) |
Aug 19, 2020 | 25.39 | 25.39 | 25.39 | 25.39 | 120 | -0.28(-1.09%) |
Aug 18, 2020 | 25.67 | 25.67 | 25.67 | 25.67 | 162 | +0.18(+0.71%) |
Aug 17, 2020 | 25.49 | 25.49 | 25.49 | 25.49 | 540 | +0.28(+1.11%) |
Aug 14, 2020 | 25.17 | 25.25 | 25.17 | 25.21 | 1,406 | -0.05(-0.20%) |
Aug 13, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 217 | +0.00(+0.00%) |
Aug 12, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 423 | +0.11(+0.44%) |
Aug 11, 2020 | 25.27 | 25.38 | 25.14 | 25.15 | 2,425 | -0.33(-1.30%) |
Aug 10, 2020 | 25.47 | 25.50 | 25.47 | 25.48 | 1,602 | +0.08(+0.31%) |
Aug 07, 2020 | 25.44 | 25.44 | 25.39 | 25.40 | 1,405 | -0.10(-0.39%) |
Aug 06, 2020 | 25.51 | 25.51 | 25.33 | 25.50 | 17,676 | +0.28(+1.11%) |
Aug 05, 2020 | 25.25 | 25.25 | 25.22 | 25.22 | 524 | +0.18(+0.72%) |
Aug 04, 2020 | 24.90 | 25.04 | 24.90 | 25.04 | 6,616 | +0.23(+0.93%) |
Jul 31, 2020 | 24.81 | 24.81 | 24.81 | 0 | +0.03(+0.12%) | |
Jul 30, 2020 | 24.80 | 24.80 | 24.78 | 24.78 | 600 | -0.15(-0.60%) |
Jul 29, 2020 | 24.89 | 24.93 | 24.81 | 24.93 | 1,864 | +0.14(+0.56%) |
Jul 28, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 1,002 | +0.17(+0.69%) |
Jul 27, 2020 | 24.60 | 24.64 | 24.60 | 24.62 | 16,339 | +0.28(+1.15%) |
Jul 24, 2020 | 24.40 | 24.47 | 24.31 | 24.34 | 700 | -0.31(-1.26%) |
Jul 23, 2020 | 24.57 | 24.65 | 24.57 | 24.65 | 1,473 | +0.06(+0.24%) |
Jul 22, 2020 | 24.55 | 24.67 | 24.54 | 24.59 | 4,683 | +0.00(+0.00%) |
Jul 21, 2020 | 24.55 | 24.59 | 24.54 | 24.59 | 8,151 | +0.12(+0.49%) |
Jul 20, 2020 | 24.36 | 24.47 | 24.36 | 24.47 | 18,669 | +0.15(+0.62%) |
Jul 17, 2020 | 24.22 | 24.32 | 24.22 | 24.32 | 2,854 | +0.26(+1.08%) |
Jul 16, 2020 | 24.12 | 24.12 | 24.06 | 24.06 | 1,100 | -0.17(-0.70%) |
Jul 15, 2020 | 24.05 | 24.23 | 24.05 | 24.23 | 2,543 | +0.35(+1.47%) |
Jul 14, 2020 | 23.44 | 23.88 | 23.41 | 23.88 | 1,173 | +0.11(+0.46%) |
Jul 13, 2020 | 23.87 | 23.90 | 23.77 | 23.77 | 3,194 | +0.08(+0.34%) |
Jul 10, 2020 | 23.67 | 23.69 | 23.65 | 23.69 | 4,540 | +0.00(+0.00%) |
Jul 09, 2020 | 23.69 | 23.69 | 23.69 | 36 | +0.00(+0.00%) | |
Jul 08, 2020 | 23.63 | 23.69 | 23.63 | 23.69 | 400 | +0.07(+0.30%) |
Jul 07, 2020 | 23.58 | 23.71 | 23.58 | 23.62 | 2,601 | -0.03(-0.13%) |
Jul 06, 2020 | 23.67 | 23.69 | 23.62 | 23.65 | 16,844 | +0.10(+0.42%) |
Jul 03, 2020 | 23.55 | 23.55 | 23.55 | 3 | +0.00(+0.00%) | |
Jul 02, 2020 | 23.45 | 23.55 | 23.45 | 23.55 | 1,203 | +0.35(+1.51%) |
Jun 30, 2020 | 23.20 | 23.20 | 23.20 | 0 | +0.29(+1.27%) | |
Jun 29, 2020 | 22.76 | 22.97 | 22.70 | 22.91 | 3,479 | +0.18(+0.79%) |
Jun 26, 2020 | 22.93 | 22.93 | 22.73 | 22.73 | 1,553 | -0.16(-0.70%) |
Jun 25, 2020 | 22.79 | 22.89 | 22.79 | 22.89 | 600 | +0.03(+0.13%) |
Jun 24, 2020 | 23.21 | 23.21 | 22.72 | 22.86 | 4,616 | -0.65(-2.76%) |
Jun 23, 2020 | 23.63 | 23.63 | 23.45 | 23.51 | 3,639 | +0.14(+0.60%) |
Jun 22, 2020 | 23.28 | 23.40 | 23.28 | 23.37 | 3,213 | +0.01(+0.04%) |
Jun 19, 2020 | 23.36 | 23.36 | 23.26 | 23.36 | 22,880 | +0.29(+1.26%) |
Jun 18, 2020 | 23.00 | 23.13 | 23.00 | 23.07 | 1,400 | -0.30(-1.28%) |
Jun 17, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 230 | -0.04(-0.17%) |
Jun 16, 2020 | 23.42 | 23.42 | 23.40 | 23.41 | 1,260 | +0.31(+1.34%) |
Jun 15, 2020 | 22.43 | 23.16 | 22.43 | 23.10 | 2,390 | +0.20(+0.87%) |
Jun 12, 2020 | 23.07 | 23.19 | 22.90 | 22.90 | 3,528 | +0.36(+1.60%) |
Jun 11, 2020 | 23.04 | 23.04 | 22.50 | 22.54 | 10,887 | -0.94(-4.00%) |
Jun 10, 2020 | 23.87 | 23.87 | 23.48 | 23.48 | 3,636 | -0.41(-1.72%) |
Jun 09, 2020 | 24.02 | 24.02 | 23.88 | 23.89 | 2,669 | -0.18(-0.75%) |
Jun 08, 2020 | 23.98 | 24.07 | 23.98 | 24.07 | 8,072 | +0.34(+1.43%) |
Jun 05, 2020 | 23.63 | 23.73 | 23.60 | 23.73 | 6,255 | +0.44(+1.89%) |
Jun 04, 2020 | 23.31 | 23.31 | 23.29 | 23.29 | 2,240 | +0.13(+0.56%) |
Jun 03, 2020 | 22.86 | 23.16 | 22.86 | 23.16 | 4,029 | +0.39(+1.71%) |
Jun 02, 2020 | 22.72 | 22.77 | 22.72 | 22.77 | 2,142 | -0.01(-0.04%) |