Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.11 | 26.20 | 26.11 | 26.19 | 7,678 | +0.14(+0.54%) |
Aug 28, 2020 | 25.96 | 26.07 | 25.96 | 26.05 | 15,200 | +0.16(+0.61%) |
Aug 27, 2020 | 25.95 | 26.05 | 25.89 | 25.89 | 10,976 | -0.03(-0.13%) |
Aug 26, 2020 | 25.75 | 25.95 | 25.75 | 25.92 | 9,286 | +0.28(+1.08%) |
Aug 25, 2020 | 25.54 | 25.67 | 25.51 | 25.65 | 6,151 | +0.13(+0.50%) |
Aug 24, 2020 | 25.76 | 25.76 | 25.46 | 25.52 | 8,280 | +0.02(+0.07%) |
Aug 21, 2020 | 25.50 | 25.50 | 25.42 | 25.50 | 57,200 | -0.01(-0.03%) |
Aug 20, 2020 | 25.05 | 25.55 | 25.05 | 25.51 | 125,398 | +0.16(+0.63%) |
Aug 19, 2020 | 25.44 | 25.54 | 25.25 | 25.35 | 32,147 | -0.12(-0.49%) |
Aug 18, 2020 | 25.32 | 25.55 | 25.32 | 25.48 | 96,631 | +0.03(+0.10%) |
Aug 17, 2020 | 25.38 | 25.45 | 25.38 | 25.45 | 6,415 | +0.27(+1.07%) |
Aug 14, 2020 | 25.29 | 25.29 | 25.14 | 25.18 | 9,000 | -0.09(-0.38%) |
Aug 13, 2020 | 25.40 | 25.40 | 25.25 | 25.27 | 4,347 | +0.10(+0.42%) |
Aug 12, 2020 | 24.83 | 25.23 | 24.83 | 25.17 | 19,067 | +0.41(+1.66%) |
Aug 11, 2020 | 24.99 | 25.09 | 24.76 | 24.76 | 16,222 | -0.23(-0.93%) |
Aug 10, 2020 | 24.85 | 25.07 | 24.85 | 24.99 | 9,200 | -0.18(-0.72%) |
Aug 07, 2020 | 25.30 | 25.33 | 25.00 | 25.17 | 6,100 | -0.17(-0.66%) |
Aug 06, 2020 | 25.36 | 25.36 | 25.13 | 25.34 | 30,068 | -0.03(-0.13%) |
Aug 05, 2020 | 25.37 | 25.40 | 25.32 | 25.37 | 20,405 | +0.27(+1.09%) |
Aug 04, 2020 | 24.94 | 25.13 | 24.94 | 25.10 | 32,071 | +0.17(+0.69%) |
Aug 03, 2020 | 24.76 | 24.99 | 24.73 | 24.93 | 11,988 | +0.22(+0.89%) |
Jul 31, 2020 | 24.72 | 24.72 | 24.37 | 24.71 | 17,900 | -0.04(-0.18%) |
Jul 30, 2020 | 24.72 | 24.82 | 24.55 | 24.75 | 14,636 | -0.16(-0.62%) |
Jul 29, 2020 | 24.71 | 24.95 | 24.71 | 24.91 | 10,580 | +0.49(+2.01%) |
Jul 28, 2020 | 24.58 | 24.66 | 24.42 | 24.42 | 25,888 | -0.19(-0.79%) |
Jul 27, 2020 | 24.42 | 24.63 | 24.42 | 24.61 | 109,802 | +0.18(+0.75%) |
Jul 24, 2020 | 24.31 | 24.51 | 24.31 | 24.43 | 9,500 | -0.13(-0.54%) |
Jul 23, 2020 | 24.83 | 24.83 | 24.57 | 24.57 | 1,612 | -0.28(-1.14%) |
Jul 22, 2020 | 24.85 | 24.85 | 24.76 | 24.85 | 10,118 | +0.14(+0.57%) |
Jul 21, 2020 | 24.77 | 24.90 | 24.70 | 24.71 | 65,475 | +0.15(+0.59%) |
Jul 20, 2020 | 24.39 | 24.59 | 24.39 | 24.56 | 2,604 | +0.20(+0.80%) |
Jul 17, 2020 | 24.36 | 24.38 | 24.34 | 24.37 | 4,800 | +0.07(+0.30%) |
Jul 16, 2020 | 24.25 | 24.35 | 24.21 | 24.29 | 23,043 | -0.26(-1.04%) |
Jul 15, 2020 | 24.20 | 24.55 | 24.11 | 24.55 | 54,005 | +0.64(+2.66%) |
Jul 14, 2020 | 23.50 | 23.95 | 23.30 | 23.91 | 16,529 | +0.43(+1.84%) |
Jul 13, 2020 | 24.31 | 24.31 | 23.48 | 23.48 | 27,431 | -0.64(-2.66%) |
Jul 10, 2020 | 23.82 | 24.12 | 23.80 | 24.12 | 16,200 | +0.31(+1.32%) |
Jul 09, 2020 | 24.05 | 24.06 | 23.54 | 23.81 | 5,937 | -0.29(-1.19%) |
Jul 08, 2020 | 23.84 | 24.09 | 23.83 | 24.09 | 12,483 | +0.32(+1.35%) |
Jul 07, 2020 | 23.94 | 24.12 | 23.77 | 23.77 | 67,370 | -0.36(-1.49%) |
Jul 06, 2020 | 24.20 | 24.27 | 24.09 | 24.13 | 12,728 | +0.26(+1.10%) |
Jul 02, 2020 | 24.13 | 24.13 | 23.87 | 23.87 | 1,040,700 | +0.07(+0.29%) |
Jul 01, 2020 | 23.91 | 23.94 | 23.68 | 23.80 | 33,183 | +0.07(+0.30%) |
Jun 30, 2020 | 23.60 | 23.73 | 23.53 | 23.73 | 11,556 | +0.45(+1.94%) |
Jun 29, 2020 | 23.23 | 23.32 | 23.17 | 23.28 | 18,545 | +0.21(+0.92%) |
Jun 26, 2020 | 23.22 | 23.22 | 23.07 | 23.07 | 6,400 | -0.54(-2.29%) |
Jun 25, 2020 | 23.28 | 23.61 | 23.26 | 23.61 | 55,186 | +0.29(+1.25%) |
Jun 24, 2020 | 24.10 | 24.10 | 23.19 | 23.31 | 32,150 | -0.89(-3.67%) |
Jun 23, 2020 | 24.34 | 24.37 | 24.17 | 24.20 | 13,464 | +0.06(+0.25%) |
Jun 22, 2020 | 24.08 | 24.17 | 23.96 | 24.14 | 7,203 | +0.09(+0.36%) |
Jun 19, 2020 | 24.47 | 24.48 | 23.90 | 24.06 | 5,000 | -0.12(-0.49%) |
Jun 18, 2020 | 24.00 | 24.22 | 24.00 | 24.17 | 10,716 | +0.03(+0.14%) |
Jun 17, 2020 | 24.36 | 24.36 | 24.09 | 24.14 | 22,094 | -0.20(-0.83%) |
Jun 16, 2020 | 24.55 | 24.55 | 24.12 | 24.34 | 29,810 | +0.46(+1.92%) |
Jun 15, 2020 | 23.08 | 23.96 | 23.08 | 23.88 | 2,923 | +0.34(+1.43%) |
Jun 12, 2020 | 23.59 | 23.59 | 22.99 | 23.54 | 3,500 | +0.61(+2.66%) |
Jun 11, 2020 | 23.89 | 23.89 | 22.89 | 22.93 | 14,438 | -1.79(-7.23%) |
Jun 10, 2020 | 24.76 | 24.95 | 24.50 | 24.72 | 12,156 | -0.23(-0.92%) |
Jun 09, 2020 | 25.07 | 25.13 | 24.83 | 24.95 | 15,967 | -0.54(-2.13%) |
Jun 08, 2020 | 25.16 | 25.49 | 25.16 | 25.49 | 14,835 | +0.69(+2.79%) |
Jun 05, 2020 | 24.93 | 25.05 | 24.76 | 24.80 | 66,500 | +0.83(+3.44%) |
Jun 04, 2020 | 24.01 | 24.14 | 23.78 | 23.97 | 17,622 | -0.10(-0.42%) |
Jun 03, 2020 | 23.63 | 24.14 | 23.63 | 24.08 | 7,989 | +0.92(+3.99%) |
Jun 02, 2020 | 22.90 | 23.20 | 22.90 | 23.15 | 11,032 | +0.38(+1.66%) |