Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.75 | 25.88 | 24.81 | 25.30 | 576,309 | -0.64(-2.47%) |
Aug 28, 2020 | 25.06 | 26.13 | 24.70 | 25.94 | 873,000 | +1.00(+4.01%) |
Aug 27, 2020 | 24.49 | 25.00 | 24.27 | 24.94 | 495,207 | +0.58(+2.38%) |
Aug 26, 2020 | 24.73 | 24.90 | 23.94 | 24.36 | 519,857 | -0.26(-1.06%) |
Aug 25, 2020 | 24.83 | 25.01 | 24.47 | 24.62 | 294,362 | -0.35(-1.40%) |
Aug 24, 2020 | 25.45 | 25.62 | 24.38 | 24.97 | 466,027 | -0.42(-1.65%) |
Aug 21, 2020 | 25.50 | 25.95 | 25.21 | 25.39 | 485,000 | +0.01(+0.04%) |
Aug 20, 2020 | 25.66 | 26.52 | 25.26 | 25.38 | 676,118 | -0.43(-1.67%) |
Aug 19, 2020 | 24.26 | 26.29 | 24.26 | 25.81 | 1,159,929 | +1.80(+7.50%) |
Aug 18, 2020 | 24.14 | 24.26 | 23.29 | 24.01 | 1,710,054 | -0.10(-0.41%) |
Aug 17, 2020 | 23.72 | 24.22 | 23.32 | 24.11 | 1,071,166 | +0.61(+2.60%) |
Aug 14, 2020 | 23.64 | 23.84 | 23.25 | 23.50 | 1,306,100 | -0.28(-1.18%) |
Aug 13, 2020 | 23.90 | 24.89 | 23.19 | 23.78 | 775,793 | -0.22(-0.92%) |
Aug 12, 2020 | 25.12 | 25.57 | 23.96 | 24.00 | 483,214 | -0.80(-3.23%) |
Aug 11, 2020 | 23.79 | 26.47 | 23.06 | 24.80 | 887,579 | -0.04(-0.16%) |
Aug 10, 2020 | 25.00 | 25.21 | 24.60 | 24.84 | 751,134 | +0.11(+0.44%) |
Aug 07, 2020 | 24.65 | 25.27 | 24.51 | 24.73 | 558,800 | +0.00(+0.00%) |
Aug 06, 2020 | 24.48 | 24.78 | 24.23 | 24.73 | 276,550 | +0.24(+0.98%) |
Aug 05, 2020 | 24.32 | 24.86 | 24.08 | 24.49 | 377,998 | +0.15(+0.62%) |
Aug 04, 2020 | 24.00 | 24.75 | 23.89 | 24.34 | 408,644 | +0.38(+1.59%) |
Aug 03, 2020 | 22.35 | 24.07 | 22.25 | 23.96 | 1,712,718 | +1.83(+8.27%) |
Jul 31, 2020 | 22.00 | 22.20 | 21.39 | 22.13 | 839,500 | +0.16(+0.73%) |
Jul 30, 2020 | 22.38 | 22.76 | 21.89 | 21.97 | 615,520 | -0.68(-3.00%) |
Jul 29, 2020 | 22.29 | 22.68 | 21.85 | 22.65 | 661,250 | +0.25(+1.12%) |
Jul 28, 2020 | 23.00 | 23.05 | 22.31 | 22.40 | 373,871 | -0.70(-3.03%) |
Jul 27, 2020 | 22.65 | 23.41 | 22.65 | 23.10 | 629,973 | +0.57(+2.53%) |
Jul 24, 2020 | 23.60 | 23.60 | 22.04 | 22.53 | 944,500 | -0.42(-1.83%) |
Jul 23, 2020 | 23.41 | 23.87 | 22.63 | 22.95 | 784,740 | -0.54(-2.30%) |
Jul 22, 2020 | 23.74 | 24.29 | 23.27 | 23.49 | 585,930 | -0.25(-1.05%) |
Jul 21, 2020 | 25.21 | 25.28 | 23.68 | 23.74 | 664,136 | -1.34(-5.34%) |
Jul 20, 2020 | 25.01 | 25.43 | 24.49 | 25.08 | 469,486 | -0.21(-0.83%) |
Jul 17, 2020 | 24.92 | 25.31 | 24.54 | 25.29 | 305,200 | +0.31(+1.24%) |
Jul 16, 2020 | 25.05 | 25.86 | 24.80 | 24.98 | 428,019 | -0.30(-1.19%) |
Jul 15, 2020 | 24.13 | 25.31 | 24.05 | 25.28 | 710,240 | +1.21(+5.03%) |
Jul 14, 2020 | 24.76 | 24.80 | 23.39 | 24.07 | 498,824 | -0.28(-1.15%) |
Jul 13, 2020 | 25.96 | 26.19 | 24.34 | 24.35 | 528,340 | -1.37(-5.33%) |
Jul 10, 2020 | 25.37 | 25.74 | 24.78 | 25.72 | 443,200 | +0.35(+1.38%) |
Jul 09, 2020 | 26.33 | 26.39 | 25.10 | 25.37 | 784,960 | -0.30(-1.17%) |
Jul 08, 2020 | 25.41 | 25.70 | 24.58 | 25.67 | 448,618 | +0.30(+1.18%) |
Jul 07, 2020 | 25.68 | 26.03 | 25.26 | 25.37 | 347,981 | -0.53(-2.05%) |
Jul 06, 2020 | 25.00 | 26.09 | 25.00 | 25.90 | 627,764 | +0.88(+3.52%) |
Jul 02, 2020 | 25.16 | 25.55 | 24.53 | 25.02 | 619,100 | +0.08(+0.32%) |
Jul 01, 2020 | 24.46 | 25.09 | 24.28 | 24.94 | 625,321 | +0.31(+1.26%) |
Jun 30, 2020 | 25.01 | 25.31 | 24.23 | 24.63 | 1,085,707 | -0.63(-2.49%) |
Jun 29, 2020 | 26.27 | 26.27 | 24.10 | 25.26 | 972,732 | -0.72(-2.77%) |
Jun 26, 2020 | 27.10 | 27.25 | 25.26 | 25.98 | 6,260,500 | -0.82(-3.06%) |
Jun 25, 2020 | 27.00 | 27.93 | 26.11 | 26.80 | 1,053,005 | +0.60(+2.29%) |
Jun 24, 2020 | 25.89 | 26.27 | 25.13 | 26.20 | 530,824 | +0.46(+1.79%) |
Jun 23, 2020 | 26.03 | 26.39 | 25.55 | 25.74 | 459,242 | +0.02(+0.08%) |
Jun 22, 2020 | 25.26 | 25.73 | 24.84 | 25.72 | 463,176 | +0.38(+1.50%) |
Jun 19, 2020 | 26.21 | 26.83 | 24.63 | 25.34 | 1,101,900 | -0.37(-1.44%) |
Jun 18, 2020 | 25.94 | 26.43 | 25.50 | 25.71 | 380,611 | -0.22(-0.85%) |
Jun 17, 2020 | 26.87 | 27.06 | 25.74 | 25.93 | 452,222 | -0.52(-1.97%) |
Jun 16, 2020 | 26.59 | 26.61 | 25.28 | 26.45 | 534,791 | +0.46(+1.77%) |
Jun 15, 2020 | 24.20 | 26.42 | 23.99 | 25.99 | 1,048,632 | +1.45(+5.91%) |
Jun 12, 2020 | 24.88 | 25.97 | 24.31 | 24.54 | 604,300 | +0.29(+1.20%) |
Jun 11, 2020 | 24.16 | 25.26 | 23.98 | 24.25 | 777,618 | -1.46(-5.68%) |
Jun 10, 2020 | 26.32 | 26.79 | 25.30 | 25.71 | 683,850 | -0.24(-0.92%) |
Jun 09, 2020 | 25.29 | 26.15 | 25.03 | 25.95 | 432,595 | +0.68(+2.69%) |
Jun 08, 2020 | 24.04 | 26.05 | 24.04 | 25.27 | 836,934 | +1.41(+5.91%) |
Jun 05, 2020 | 23.72 | 24.09 | 23.65 | 23.86 | 961,000 | +0.19(+0.80%) |
Jun 04, 2020 | 23.44 | 23.88 | 23.04 | 23.67 | 457,078 | +0.17(+0.72%) |
Jun 03, 2020 | 23.19 | 24.01 | 23.14 | 23.50 | 912,270 | +0.32(+1.38%) |
Jun 02, 2020 | 23.28 | 23.99 | 22.68 | 23.18 | 1,002,493 | +0.12(+0.52%) |