Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.84 | 26.98 | 26.57 | 26.60 | 93,754 | -0.29(-1.10%) |
Aug 28, 2020 | 27.38 | 27.38 | 26.51 | 26.90 | 54,460 | -0.18(-0.65%) |
Aug 27, 2020 | 26.63 | 27.53 | 26.63 | 27.07 | 33,692 | +0.49(+1.86%) |
Aug 26, 2020 | 27.13 | 27.13 | 26.45 | 26.58 | 50,394 | -0.63(-2.31%) |
Aug 25, 2020 | 27.55 | 27.67 | 27.00 | 27.21 | 38,201 | -0.13(-0.47%) |
Aug 24, 2020 | 26.72 | 27.33 | 26.40 | 27.33 | 43,878 | +0.80(+3.00%) |
Aug 21, 2020 | 26.75 | 27.16 | 26.23 | 26.54 | 59,730 | -0.27(-1.01%) |
Aug 20, 2020 | 27.09 | 27.25 | 26.31 | 26.81 | 49,570 | -0.53(-1.95%) |
Aug 19, 2020 | 27.28 | 27.83 | 27.19 | 27.34 | 65,036 | +0.08(+0.29%) |
Aug 18, 2020 | 27.80 | 27.80 | 27.00 | 27.26 | 68,669 | -0.61(-2.17%) |
Aug 17, 2020 | 28.13 | 28.21 | 27.66 | 27.87 | 47,314 | -0.27(-0.96%) |
Aug 14, 2020 | 27.57 | 28.17 | 27.11 | 28.14 | 104,654 | +0.32(+1.15%) |
Aug 13, 2020 | 28.34 | 28.49 | 27.72 | 27.82 | 75,274 | -0.77(-2.70%) |
Aug 12, 2020 | 29.13 | 29.18 | 28.04 | 28.59 | 73,194 | -0.07(-0.25%) |
Aug 11, 2020 | 28.82 | 29.46 | 28.54 | 28.66 | 124,271 | +0.36(+1.27%) |
Aug 10, 2020 | 28.45 | 29.25 | 28.20 | 28.31 | 104,585 | -0.10(-0.36%) |
Aug 07, 2020 | 26.98 | 28.41 | 26.94 | 28.41 | 62,742 | +1.39(+5.16%) |
Aug 06, 2020 | 26.86 | 27.30 | 26.86 | 27.02 | 49,044 | +0.17(+0.62%) |
Aug 05, 2020 | 26.70 | 26.90 | 26.35 | 26.85 | 73,402 | +0.44(+1.66%) |
Aug 04, 2020 | 26.83 | 26.83 | 26.19 | 26.41 | 68,753 | -0.27(-1.02%) |
Aug 03, 2020 | 26.62 | 27.25 | 26.27 | 26.68 | 116,270 | +0.11(+0.42%) |
Jul 31, 2020 | 26.01 | 26.59 | 26.01 | 26.57 | 130,880 | +0.37(+1.43%) |
Jul 30, 2020 | 26.23 | 26.34 | 25.99 | 26.19 | 90,147 | -0.55(-2.06%) |
Jul 29, 2020 | 26.23 | 26.87 | 25.90 | 26.74 | 66,250 | +0.53(+2.04%) |
Jul 28, 2020 | 25.84 | 26.44 | 25.84 | 26.21 | 83,237 | +0.18(+0.67%) |
Jul 27, 2020 | 26.57 | 26.57 | 25.76 | 26.04 | 204,759 | -0.67(-2.51%) |
Jul 24, 2020 | 27.30 | 27.58 | 26.67 | 26.70 | 108,293 | -0.64(-2.33%) |
Jul 23, 2020 | 27.06 | 27.75 | 27.06 | 27.34 | 134,846 | +0.18(+0.67%) |
Jul 22, 2020 | 27.40 | 27.63 | 26.92 | 27.16 | 127,412 | -0.47(-1.70%) |
Jul 21, 2020 | 25.72 | 27.72 | 25.13 | 27.63 | 172,829 | +3.32(+13.67%) |
Jul 20, 2020 | 24.53 | 24.66 | 23.94 | 24.31 | 91,581 | -0.36(-1.45%) |
Jul 17, 2020 | 25.04 | 25.11 | 24.48 | 24.66 | 84,200 | -0.39(-1.56%) |
Jul 16, 2020 | 24.83 | 25.63 | 24.70 | 25.05 | 132,789 | -0.02(-0.06%) |
Jul 15, 2020 | 24.66 | 25.30 | 24.53 | 25.07 | 155,298 | +0.85(+3.52%) |
Jul 14, 2020 | 24.36 | 24.50 | 23.94 | 24.22 | 84,527 | -0.13(-0.52%) |
Jul 13, 2020 | 24.12 | 24.79 | 23.74 | 24.35 | 158,226 | +0.49(+2.04%) |
Jul 10, 2020 | 23.01 | 23.92 | 23.01 | 23.86 | 174,549 | +0.87(+3.78%) |
Jul 09, 2020 | 23.84 | 24.20 | 22.85 | 22.99 | 100,978 | -0.97(-4.06%) |
Jul 08, 2020 | 24.15 | 24.56 | 23.70 | 23.96 | 132,154 | -0.29(-1.18%) |
Jul 07, 2020 | 24.81 | 25.00 | 24.12 | 24.25 | 108,984 | -0.90(-3.58%) |
Jul 06, 2020 | 25.87 | 26.10 | 24.90 | 25.15 | 82,783 | -0.08(-0.32%) |
Jul 02, 2020 | 25.83 | 26.22 | 25.14 | 25.23 | 85,329 | -0.14(-0.53%) |
Jul 01, 2020 | 26.20 | 26.35 | 25.21 | 25.37 | 130,105 | -0.73(-2.81%) |
Jun 30, 2020 | 25.60 | 26.30 | 25.60 | 26.10 | 179,587 | +0.61(+2.38%) |
Jun 29, 2020 | 25.05 | 25.69 | 24.96 | 25.49 | 141,443 | +0.71(+2.85%) |
Jun 26, 2020 | 25.35 | 25.35 | 24.24 | 24.79 | 939,184 | -0.88(-3.42%) |
Jun 25, 2020 | 24.95 | 25.69 | 24.95 | 25.67 | 189,143 | +0.49(+1.96%) |
Jun 24, 2020 | 25.46 | 25.49 | 25.07 | 25.17 | 185,352 | -0.61(-2.37%) |
Jun 23, 2020 | 25.90 | 26.08 | 25.59 | 25.78 | 166,965 | +0.20(+0.77%) |
Jun 22, 2020 | 25.18 | 25.69 | 25.06 | 25.59 | 166,302 | +0.13(+0.52%) |
Jun 19, 2020 | 25.79 | 25.98 | 25.01 | 25.45 | 206,653 | -0.05(-0.22%) |
Jun 18, 2020 | 24.94 | 25.65 | 24.94 | 25.51 | 136,494 | +0.21(+0.84%) |
Jun 17, 2020 | 26.17 | 26.17 | 24.72 | 25.30 | 150,910 | -0.93(-3.53%) |
Jun 16, 2020 | 25.71 | 26.63 | 25.39 | 26.22 | 185,027 | +1.50(+6.06%) |
Jun 15, 2020 | 24.06 | 24.92 | 23.92 | 24.72 | 228,229 | -0.13(-0.54%) |
Jun 12, 2020 | 24.84 | 25.10 | 24.12 | 24.86 | 105,812 | +0.60(+2.46%) |
Jun 11, 2020 | 25.11 | 25.26 | 24.03 | 24.26 | 162,857 | -2.24(-8.44%) |
Jun 10, 2020 | 27.72 | 27.90 | 26.49 | 26.50 | 91,433 | -1.33(-4.79%) |
Jun 09, 2020 | 27.71 | 28.19 | 27.55 | 27.83 | 142,514 | -0.37(-1.31%) |
Jun 08, 2020 | 28.53 | 28.53 | 27.61 | 28.20 | 108,812 | +0.51(+1.84%) |
Jun 05, 2020 | 28.18 | 28.18 | 27.03 | 27.69 | 172,742 | +1.49(+5.69%) |
Jun 04, 2020 | 25.69 | 26.38 | 25.56 | 26.20 | 121,267 | +0.25(+0.97%) |
Jun 03, 2020 | 25.60 | 26.47 | 25.60 | 25.95 | 132,213 | +0.86(+3.44%) |
Jun 02, 2020 | 24.90 | 25.48 | 24.75 | 25.09 | 102,091 | +0.25(+1.01%) |