Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.08 | 26.12 | 25.82 | 26.12 | 6,462 | +0.13(+0.49%) |
Aug 28, 2020 | 25.96 | 26.08 | 25.94 | 25.99 | 6,835 | +0.13(+0.49%) |
Aug 27, 2020 | 26.24 | 26.24 | 25.79 | 25.87 | 4,918 | -0.37(-1.41%) |
Aug 26, 2020 | 26.01 | 26.24 | 25.97 | 26.24 | 11,492 | +0.38(+1.47%) |
Aug 25, 2020 | 26.13 | 26.13 | 25.81 | 25.86 | 7,039 | +0.08(+0.33%) |
Aug 24, 2020 | 25.78 | 25.84 | 25.72 | 25.77 | 8,739 | +0.53(+2.10%) |
Aug 21, 2020 | 25.09 | 25.24 | 24.99 | 25.24 | 4,258 | -0.33(-1.27%) |
Aug 20, 2020 | 25.23 | 25.58 | 25.21 | 25.57 | 19,736 | -0.18(-0.71%) |
Aug 19, 2020 | 25.95 | 25.95 | 25.69 | 25.75 | 13,284 | -0.05(-0.19%) |
Aug 18, 2020 | 25.97 | 26.02 | 25.63 | 25.80 | 26,925 | +0.12(+0.47%) |
Aug 17, 2020 | 25.59 | 25.87 | 25.59 | 25.68 | 10,963 | +0.28(+1.11%) |
Aug 14, 2020 | 25.41 | 25.57 | 25.20 | 25.40 | 17,593 | -0.24(-0.94%) |
Aug 13, 2020 | 25.84 | 25.92 | 25.57 | 25.64 | 14,010 | -0.15(-0.57%) |
Aug 12, 2020 | 25.67 | 25.85 | 25.63 | 25.79 | 13,704 | +0.60(+2.39%) |
Aug 11, 2020 | 25.46 | 25.50 | 25.16 | 25.18 | 12,067 | +0.17(+0.68%) |
Aug 10, 2020 | 25.00 | 25.02 | 24.90 | 25.01 | 5,470 | +0.02(+0.07%) |
Aug 07, 2020 | 24.92 | 25.01 | 24.82 | 25.00 | 3,473 | -0.10(-0.41%) |
Aug 06, 2020 | 24.99 | 25.13 | 24.98 | 25.10 | 5,383 | +0.05(+0.20%) |
Aug 05, 2020 | 25.03 | 25.19 | 24.99 | 25.05 | 8,853 | +0.17(+0.70%) |
Aug 04, 2020 | 24.69 | 24.88 | 24.69 | 24.88 | 12,399 | +0.07(+0.27%) |
Aug 03, 2020 | 24.75 | 24.89 | 24.59 | 24.81 | 11,164 | +0.62(+2.55%) |
Jul 31, 2020 | 24.66 | 24.68 | 24.05 | 24.19 | 79,673 | -0.54(-2.20%) |
Jul 30, 2020 | 24.51 | 24.77 | 24.22 | 24.74 | 50,847 | -0.60(-2.36%) |
Jul 29, 2020 | 25.36 | 25.42 | 25.17 | 25.33 | 22,464 | +0.22(+0.87%) |
Jul 28, 2020 | 25.24 | 25.38 | 24.94 | 25.12 | 121,616 | -0.11(-0.44%) |
Jul 27, 2020 | 25.14 | 25.50 | 25.14 | 25.23 | 30,432 | +0.25(+0.98%) |
Jul 24, 2020 | 24.93 | 25.02 | 24.85 | 24.98 | 21,179 | -0.18(-0.73%) |
Jul 23, 2020 | 25.46 | 25.52 | 25.09 | 25.17 | 165,514 | -0.30(-1.18%) |
Jul 22, 2020 | 25.49 | 25.52 | 25.39 | 25.47 | 23,576 | +0.19(+0.75%) |
Jul 21, 2020 | 25.37 | 25.50 | 25.25 | 25.28 | 51,004 | +0.18(+0.73%) |
Jul 20, 2020 | 24.92 | 25.11 | 24.71 | 25.09 | 27,779 | +0.27(+1.08%) |
Jul 17, 2020 | 24.74 | 24.84 | 24.69 | 24.83 | 27,230 | +0.21(+0.83%) |
Jul 16, 2020 | 24.65 | 24.83 | 24.54 | 24.62 | 344,035 | -0.06(-0.25%) |
Jul 15, 2020 | 24.71 | 24.98 | 24.48 | 24.68 | 7,287 | +0.37(+1.54%) |
Jul 14, 2020 | 23.87 | 24.31 | 23.84 | 24.31 | 9,431 | +0.41(+1.71%) |
Jul 13, 2020 | 24.27 | 24.48 | 23.90 | 23.90 | 16,790 | -0.07(-0.30%) |
Jul 10, 2020 | 23.89 | 24.04 | 23.89 | 23.97 | 4,594 | +0.23(+0.96%) |
Jul 09, 2020 | 24.10 | 24.10 | 23.56 | 23.75 | 5,116 | -0.01(-0.06%) |
Jul 08, 2020 | 23.70 | 23.84 | 23.65 | 23.76 | 22,089 | +0.06(+0.26%) |
Jul 07, 2020 | 23.88 | 23.92 | 23.69 | 23.70 | 9,874 | -0.38(-1.57%) |
Jul 06, 2020 | 24.19 | 24.19 | 23.87 | 24.08 | 10,577 | +0.44(+1.87%) |
Jul 02, 2020 | 23.76 | 23.83 | 23.63 | 23.63 | 8,964 | +0.48(+2.08%) |
Jul 01, 2020 | 23.18 | 23.28 | 23.11 | 23.15 | 16,119 | -0.12(-0.53%) |
Jun 30, 2020 | 23.07 | 23.28 | 23.07 | 23.28 | 2,023 | +0.23(+1.00%) |
Jun 29, 2020 | 22.85 | 23.05 | 22.85 | 23.05 | 1,109 | +0.37(+1.62%) |
Jun 26, 2020 | 23.05 | 23.05 | 22.64 | 22.68 | 6,007 | -0.64(-2.74%) |
Jun 25, 2020 | 22.66 | 23.32 | 22.53 | 23.32 | 6,505 | +0.41(+1.77%) |
Jun 24, 2020 | 23.18 | 23.23 | 22.55 | 22.91 | 9,835 | -0.63(-2.68%) |
Jun 23, 2020 | 23.68 | 23.80 | 23.43 | 23.54 | 6,400 | +0.39(+1.70%) |
Jun 22, 2020 | 22.98 | 23.25 | 22.98 | 23.15 | 7,510 | +0.33(+1.45%) |
Jun 19, 2020 | 23.24 | 23.48 | 22.72 | 22.82 | 23,350 | -0.21(-0.91%) |
Jun 18, 2020 | 22.94 | 23.19 | 22.93 | 23.03 | 4,285 | -0.11(-0.47%) |
Jun 17, 2020 | 23.42 | 23.48 | 23.07 | 23.14 | 3,614 | -0.16(-0.70%) |
Jun 16, 2020 | 23.36 | 23.50 | 23.03 | 23.30 | 9,569 | +0.43(+1.89%) |
Jun 15, 2020 | 22.30 | 22.89 | 22.10 | 22.87 | 10,033 | +0.31(+1.37%) |
Jun 12, 2020 | 22.97 | 23.03 | 22.15 | 22.56 | 40,806 | +0.22(+0.99%) |
Jun 11, 2020 | 23.10 | 23.20 | 22.23 | 22.34 | 81,845 | -1.55(-6.48%) |
Jun 10, 2020 | 23.92 | 24.16 | 23.71 | 23.89 | 42,231 | -0.07(-0.31%) |
Jun 09, 2020 | 23.93 | 24.18 | 23.75 | 23.96 | 47,920 | -0.42(-1.74%) |
Jun 08, 2020 | 24.31 | 24.53 | 24.06 | 24.38 | 29,127 | +0.28(+1.17%) |
Jun 05, 2020 | 24.11 | 24.50 | 23.99 | 24.10 | 34,118 | +0.53(+2.25%) |
Jun 04, 2020 | 23.48 | 23.72 | 23.38 | 23.57 | 43,396 | +0.00(+0.00%) |
Jun 03, 2020 | 23.23 | 23.75 | 23.17 | 23.57 | 46,355 | +0.97(+4.31%) |
Jun 02, 2020 | 22.51 | 22.72 | 22.34 | 22.60 | 30,981 | +0.28(+1.27%) |