Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.40 | 26.20 | 25.10 | 25.57 | 177,897 | +0.17(+0.67%) |
Aug 28, 2020 | 24.86 | 26.05 | 23.47 | 25.40 | 337,500 | +2.15(+9.25%) |
Aug 27, 2020 | 23.64 | 24.00 | 23.02 | 23.25 | 214,336 | -0.35(-1.48%) |
Aug 26, 2020 | 24.35 | 24.35 | 23.46 | 23.60 | 85,247 | -0.62(-2.56%) |
Aug 25, 2020 | 24.04 | 24.41 | 23.92 | 24.22 | 108,020 | +0.12(+0.50%) |
Aug 24, 2020 | 24.53 | 24.53 | 23.84 | 24.10 | 96,934 | -0.34(-1.39%) |
Aug 21, 2020 | 24.77 | 24.89 | 24.27 | 24.44 | 117,600 | -0.23(-0.93%) |
Aug 20, 2020 | 25.00 | 25.07 | 24.48 | 24.67 | 257,874 | -0.36(-1.44%) |
Aug 19, 2020 | 24.73 | 25.65 | 24.29 | 25.03 | 52,498 | +0.07(+0.28%) |
Aug 18, 2020 | 24.82 | 25.19 | 24.64 | 24.96 | 84,400 | +0.21(+0.85%) |
Aug 17, 2020 | 26.01 | 26.27 | 24.75 | 24.75 | 92,347 | -1.17(-4.51%) |
Aug 14, 2020 | 25.89 | 26.35 | 25.49 | 25.92 | 204,000 | -0.01(-0.04%) |
Aug 13, 2020 | 25.54 | 27.25 | 25.54 | 25.93 | 157,795 | +0.40(+1.57%) |
Aug 12, 2020 | 25.96 | 25.96 | 24.60 | 25.53 | 83,649 | -0.30(-1.16%) |
Aug 11, 2020 | 26.52 | 27.00 | 25.81 | 25.83 | 108,659 | -0.58(-2.20%) |
Aug 10, 2020 | 26.79 | 27.29 | 25.92 | 26.41 | 79,018 | -0.33(-1.23%) |
Aug 07, 2020 | 26.66 | 26.93 | 26.29 | 26.74 | 45,300 | -0.14(-0.52%) |
Aug 06, 2020 | 26.49 | 27.15 | 26.23 | 26.88 | 128,792 | +0.34(+1.28%) |
Aug 05, 2020 | 25.73 | 26.59 | 25.73 | 26.54 | 168,878 | +0.92(+3.59%) |
Aug 04, 2020 | 25.64 | 26.11 | 25.18 | 25.62 | 88,948 | -0.20(-0.77%) |
Aug 03, 2020 | 26.14 | 26.22 | 25.64 | 25.82 | 157,837 | -0.33(-1.26%) |
Jul 31, 2020 | 26.33 | 26.65 | 25.91 | 26.15 | 138,300 | -0.06(-0.23%) |
Jul 30, 2020 | 25.67 | 26.59 | 25.61 | 26.21 | 141,961 | +0.35(+1.35%) |
Jul 29, 2020 | 24.63 | 26.02 | 24.59 | 25.86 | 215,848 | +1.26(+5.12%) |
Jul 28, 2020 | 25.02 | 25.02 | 24.33 | 24.60 | 113,077 | -0.47(-1.87%) |
Jul 27, 2020 | 25.22 | 25.78 | 24.59 | 25.07 | 131,368 | -0.23(-0.91%) |
Jul 24, 2020 | 25.97 | 26.11 | 24.84 | 25.30 | 133,900 | -0.96(-3.66%) |
Jul 23, 2020 | 26.04 | 26.44 | 25.90 | 26.26 | 142,243 | +0.03(+0.11%) |
Jul 22, 2020 | 26.88 | 27.08 | 25.60 | 26.23 | 132,584 | -0.65(-2.42%) |
Jul 21, 2020 | 23.84 | 28.12 | 23.84 | 26.88 | 569,891 | +3.18(+13.42%) |
Jul 20, 2020 | 23.14 | 23.94 | 22.76 | 23.70 | 61,108 | +0.71(+3.09%) |
Jul 17, 2020 | 22.42 | 23.29 | 22.42 | 22.99 | 110,300 | +0.51(+2.27%) |
Jul 16, 2020 | 22.62 | 23.00 | 22.30 | 22.48 | 128,590 | -0.28(-1.23%) |
Jul 15, 2020 | 23.22 | 23.43 | 22.70 | 22.76 | 198,821 | -0.16(-0.70%) |
Jul 14, 2020 | 22.63 | 23.03 | 21.93 | 22.92 | 114,202 | +0.14(+0.61%) |
Jul 13, 2020 | 23.24 | 23.24 | 22.59 | 22.78 | 223,276 | -0.32(-1.39%) |
Jul 10, 2020 | 24.23 | 24.23 | 22.95 | 23.10 | 129,500 | -1.25(-5.13%) |
Jul 09, 2020 | 24.42 | 24.42 | 24.09 | 24.35 | 201,181 | +0.03(+0.12%) |
Jul 08, 2020 | 24.19 | 24.58 | 23.59 | 24.32 | 236,191 | +0.17(+0.70%) |
Jul 07, 2020 | 24.31 | 24.35 | 23.61 | 24.15 | 236,254 | -0.34(-1.39%) |
Jul 06, 2020 | 23.46 | 24.85 | 23.43 | 24.49 | 91,584 | +1.09(+4.66%) |
Jul 02, 2020 | 23.28 | 23.68 | 22.79 | 23.40 | 132,400 | +0.42(+1.83%) |
Jul 01, 2020 | 23.46 | 23.52 | 22.53 | 22.98 | 340,270 | -0.46(-1.96%) |
Jun 30, 2020 | 22.65 | 23.66 | 22.46 | 23.44 | 197,299 | +0.78(+3.44%) |
Jun 29, 2020 | 22.84 | 23.00 | 22.50 | 22.66 | 80,583 | -0.14(-0.61%) |
Jun 26, 2020 | 23.14 | 23.14 | 22.37 | 22.80 | 254,800 | -0.56(-2.40%) |
Jun 25, 2020 | 23.21 | 23.97 | 22.58 | 23.36 | 353,837 | +0.05(+0.21%) |
Jun 24, 2020 | 23.94 | 24.10 | 23.23 | 23.31 | 410,396 | -0.86(-3.56%) |
Jun 23, 2020 | 23.98 | 24.56 | 23.67 | 24.17 | 244,441 | +0.36(+1.51%) |
Jun 22, 2020 | 24.20 | 24.44 | 23.51 | 23.81 | 371,277 | -0.40(-1.65%) |
Jun 19, 2020 | 23.69 | 24.29 | 23.47 | 24.21 | 388,500 | +0.70(+2.98%) |
Jun 18, 2020 | 23.64 | 24.15 | 23.02 | 23.51 | 377,917 | -0.25(-1.05%) |
Jun 17, 2020 | 22.97 | 23.91 | 22.63 | 23.76 | 444,122 | +0.84(+3.66%) |
Jun 16, 2020 | 23.10 | 23.11 | 22.40 | 22.92 | 343,562 | +0.38(+1.69%) |
Jun 15, 2020 | 22.63 | 22.76 | 21.96 | 22.54 | 290,012 | -0.54(-2.34%) |
Jun 12, 2020 | 22.19 | 23.23 | 21.89 | 23.08 | 741,100 | +1.16(+5.29%) |
Jun 11, 2020 | 21.51 | 22.24 | 20.77 | 21.92 | 553,688 | -0.44(-1.97%) |
Jun 10, 2020 | 22.00 | 22.55 | 21.02 | 22.36 | 341,666 | +0.42(+1.91%) |
Jun 09, 2020 | 20.65 | 21.95 | 20.40 | 21.94 | 533,339 | +0.93(+4.43%) |
Jun 08, 2020 | 20.87 | 21.01 | 20.21 | 21.01 | 121,399 | +0.33(+1.60%) |
Jun 05, 2020 | 21.07 | 21.46 | 20.45 | 20.68 | 216,900 | -0.32(-1.52%) |
Jun 04, 2020 | 21.02 | 21.16 | 19.79 | 21.00 | 166,896 | -0.09(-0.43%) |
Jun 03, 2020 | 20.79 | 21.96 | 19.58 | 21.09 | 684,894 | +1.25(+6.30%) |
Jun 02, 2020 | 19.68 | 20.02 | 19.03 | 19.84 | 539,161 | +0.34(+1.74%) |