Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.74 | 26.74 | 26.39 | 26.51 | 51,293 | -0.20(-0.74%) |
Aug 28, 2020 | 26.29 | 26.71 | 26.22 | 26.71 | 49,543 | +0.51(+1.95%) |
Aug 27, 2020 | 26.87 | 26.87 | 26.06 | 26.20 | 91,092 | -0.65(-2.43%) |
Aug 26, 2020 | 27.05 | 27.05 | 26.70 | 26.85 | 60,096 | -0.00(-0.01%) |
Aug 25, 2020 | 26.64 | 26.86 | 26.62 | 26.85 | 24,008 | +0.28(+1.04%) |
Aug 24, 2020 | 26.62 | 26.78 | 26.40 | 26.57 | 133,252 | +0.19(+0.74%) |
Aug 21, 2020 | 26.39 | 26.39 | 26.16 | 26.38 | 25,835 | +0.00(+0.00%) |
Aug 20, 2020 | 26.57 | 26.57 | 26.28 | 26.38 | 49,184 | -0.34(-1.26%) |
Aug 19, 2020 | 27.14 | 27.14 | 26.68 | 26.72 | 48,774 | -0.33(-1.23%) |
Aug 18, 2020 | 27.45 | 27.45 | 26.96 | 27.05 | 40,506 | -0.32(-1.18%) |
Aug 17, 2020 | 27.31 | 27.50 | 27.24 | 27.37 | 80,086 | +0.35(+1.29%) |
Aug 14, 2020 | 27.18 | 27.35 | 26.91 | 27.02 | 62,916 | -0.02(-0.09%) |
Aug 13, 2020 | 27.41 | 27.41 | 26.92 | 27.04 | 76,949 | -0.29(-1.06%) |
Aug 12, 2020 | 26.55 | 27.37 | 26.49 | 27.33 | 324,844 | +1.03(+3.93%) |
Aug 11, 2020 | 26.65 | 26.85 | 26.26 | 26.30 | 41,990 | -0.40(-1.48%) |
Aug 10, 2020 | 26.96 | 26.96 | 26.40 | 26.70 | 35,257 | -0.19(-0.72%) |
Aug 07, 2020 | 27.33 | 27.33 | 26.55 | 26.89 | 67,779 | -0.47(-1.71%) |
Aug 06, 2020 | 27.39 | 27.41 | 27.16 | 27.36 | 123,827 | -0.06(-0.23%) |
Aug 05, 2020 | 27.66 | 27.66 | 27.20 | 27.42 | 70,320 | -0.12(-0.44%) |
Aug 04, 2020 | 27.38 | 27.54 | 27.27 | 27.54 | 72,685 | +0.16(+0.58%) |
Aug 03, 2020 | 26.85 | 27.43 | 26.85 | 27.38 | 153,519 | +0.72(+2.69%) |
Jul 31, 2020 | 26.90 | 26.90 | 26.25 | 26.67 | 100,909 | -0.12(-0.44%) |
Jul 30, 2020 | 25.94 | 26.79 | 25.94 | 26.78 | 88,581 | +0.92(+3.56%) |
Jul 29, 2020 | 25.61 | 25.97 | 25.54 | 25.86 | 52,728 | +0.57(+2.26%) |
Jul 28, 2020 | 25.64 | 25.64 | 25.27 | 25.29 | 74,329 | -0.44(-1.70%) |
Jul 27, 2020 | 25.21 | 25.76 | 25.16 | 25.73 | 214,621 | +0.78(+3.12%) |
Jul 24, 2020 | 25.03 | 25.18 | 24.54 | 24.95 | 54,406 | -0.53(-2.08%) |
Jul 23, 2020 | 25.73 | 26.11 | 25.27 | 25.48 | 40,746 | -0.17(-0.67%) |
Jul 22, 2020 | 25.54 | 25.77 | 25.44 | 25.65 | 69,588 | +0.14(+0.55%) |
Jul 21, 2020 | 25.91 | 25.91 | 25.42 | 25.51 | 63,512 | -0.12(-0.45%) |
Jul 20, 2020 | 25.10 | 25.65 | 24.98 | 25.62 | 45,075 | +0.64(+2.54%) |
Jul 17, 2020 | 24.90 | 25.10 | 24.77 | 24.99 | 54,406 | +0.25(+1.02%) |
Jul 16, 2020 | 24.63 | 24.73 | 24.49 | 24.73 | 39,087 | -0.16(-0.63%) |
Jul 15, 2020 | 25.22 | 25.22 | 24.52 | 24.89 | 238,517 | -0.12(-0.47%) |
Jul 14, 2020 | 24.35 | 25.01 | 24.07 | 25.01 | 49,214 | +0.44(+1.79%) |
Jul 13, 2020 | 25.44 | 25.70 | 24.57 | 24.57 | 61,934 | -0.45(-1.81%) |
Jul 10, 2020 | 25.11 | 25.11 | 24.83 | 25.02 | 60,485 | -0.23(-0.90%) |
Jul 09, 2020 | 24.98 | 25.38 | 24.67 | 25.25 | 66,308 | +0.34(+1.37%) |
Jul 08, 2020 | 24.82 | 24.91 | 24.56 | 24.91 | 133,802 | +0.50(+2.05%) |
Jul 07, 2020 | 24.70 | 24.96 | 24.41 | 24.41 | 90,119 | -0.45(-1.83%) |
Jul 06, 2020 | 24.62 | 24.96 | 24.62 | 24.86 | 133,516 | +0.73(+3.04%) |
Jul 02, 2020 | 24.11 | 24.37 | 24.03 | 24.13 | 286,620 | +0.42(+1.79%) |
Jul 01, 2020 | 24.04 | 24.04 | 23.70 | 23.70 | 173,315 | -0.34(-1.42%) |
Jun 30, 2020 | 23.44 | 24.12 | 23.44 | 24.05 | 73,539 | +0.76(+3.26%) |
Jun 29, 2020 | 23.19 | 23.30 | 22.79 | 23.29 | 45,956 | +0.16(+0.69%) |
Jun 26, 2020 | 23.70 | 23.70 | 23.10 | 23.13 | 67,779 | -0.57(-2.40%) |
Jun 25, 2020 | 23.37 | 23.71 | 23.00 | 23.70 | 69,083 | +0.27(+1.15%) |
Jun 24, 2020 | 23.79 | 23.90 | 23.23 | 23.43 | 63,387 | -0.50(-2.09%) |
Jun 23, 2020 | 24.16 | 24.19 | 23.92 | 23.93 | 87,058 | +0.01(+0.04%) |
Jun 22, 2020 | 23.76 | 23.97 | 23.37 | 23.92 | 123,830 | +0.17(+0.71%) |
Jun 19, 2020 | 24.17 | 24.32 | 23.70 | 23.75 | 94,943 | -0.14(-0.58%) |
Jun 18, 2020 | 23.96 | 24.06 | 23.79 | 23.88 | 64,874 | -0.16(-0.66%) |
Jun 17, 2020 | 24.02 | 24.25 | 23.90 | 24.04 | 94,611 | +0.30(+1.25%) |
Jun 16, 2020 | 23.96 | 24.15 | 23.48 | 23.75 | 85,582 | +0.53(+2.29%) |
Jun 15, 2020 | 22.27 | 23.26 | 22.25 | 23.21 | 58,259 | +0.38(+1.67%) |
Jun 12, 2020 | 23.24 | 23.32 | 22.26 | 22.83 | 97,073 | +0.35(+1.56%) |
Jun 11, 2020 | 23.53 | 23.59 | 22.48 | 22.48 | 117,014 | -1.81(-7.45%) |
Jun 10, 2020 | 24.50 | 24.50 | 24.26 | 24.29 | 74,433 | -0.03(-0.11%) |
Jun 09, 2020 | 23.99 | 24.48 | 23.87 | 24.32 | 75,333 | +0.11(+0.48%) |
Jun 08, 2020 | 24.57 | 24.57 | 24.05 | 24.20 | 126,797 | -0.24(-0.99%) |
Jun 05, 2020 | 24.25 | 24.68 | 24.20 | 24.45 | 107,724 | +0.73(+3.08%) |
Jun 04, 2020 | 23.37 | 23.84 | 23.35 | 23.72 | 62,659 | +0.23(+0.98%) |
Jun 03, 2020 | 23.00 | 23.61 | 23.00 | 23.49 | 96,385 | +0.64(+2.80%) |
Jun 02, 2020 | 22.64 | 22.85 | 22.37 | 22.85 | 372,898 | +0.27(+1.21%) |