Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.62 | 26.66 | 26.36 | 26.66 | 6,330 | +0.13(+0.49%) |
Aug 28, 2020 | 26.50 | 26.63 | 26.48 | 26.53 | 6,696 | +0.13(+0.49%) |
Aug 27, 2020 | 26.78 | 26.78 | 26.33 | 26.40 | 4,817 | -0.38(-1.41%) |
Aug 26, 2020 | 26.55 | 26.78 | 26.51 | 26.78 | 11,258 | +0.39(+1.47%) |
Aug 25, 2020 | 26.67 | 26.67 | 26.35 | 26.40 | 6,895 | +0.09(+0.33%) |
Aug 24, 2020 | 26.32 | 26.38 | 26.26 | 26.31 | 8,561 | +0.54(+2.10%) |
Aug 21, 2020 | 25.62 | 25.77 | 25.51 | 25.77 | 4,171 | -0.33(-1.27%) |
Aug 20, 2020 | 25.75 | 26.11 | 25.73 | 26.10 | 19,334 | -0.19(-0.71%) |
Aug 19, 2020 | 26.49 | 26.49 | 26.23 | 26.29 | 13,013 | -0.05(-0.19%) |
Aug 18, 2020 | 26.51 | 26.56 | 26.16 | 26.34 | 26,376 | +0.12(+0.47%) |
Aug 17, 2020 | 26.13 | 26.41 | 26.13 | 26.21 | 10,740 | +0.29(+1.11%) |
Aug 14, 2020 | 25.94 | 26.11 | 25.73 | 25.93 | 17,234 | -0.25(-0.94%) |
Aug 13, 2020 | 26.38 | 26.46 | 26.10 | 26.17 | 13,724 | -0.15(-0.57%) |
Aug 12, 2020 | 26.20 | 26.39 | 26.16 | 26.32 | 13,425 | +0.61(+2.39%) |
Aug 11, 2020 | 25.99 | 26.03 | 25.68 | 25.71 | 11,821 | +0.17(+0.68%) |
Aug 10, 2020 | 25.52 | 25.54 | 25.42 | 25.54 | 5,359 | +0.02(+0.07%) |
Aug 07, 2020 | 25.44 | 25.53 | 25.33 | 25.52 | 3,402 | -0.11(-0.41%) |
Aug 06, 2020 | 25.51 | 25.65 | 25.50 | 25.62 | 5,273 | +0.05(+0.20%) |
Aug 05, 2020 | 25.55 | 25.72 | 25.51 | 25.57 | 8,673 | +0.18(+0.70%) |
Aug 04, 2020 | 25.20 | 25.39 | 25.20 | 25.39 | 12,146 | +0.07(+0.27%) |
Aug 03, 2020 | 25.27 | 25.41 | 25.10 | 25.32 | 10,936 | +0.63(+2.55%) |
Jul 31, 2020 | 25.17 | 25.20 | 24.55 | 24.70 | 78,048 | -0.56(-2.20%) |
Jul 30, 2020 | 25.02 | 25.29 | 24.72 | 25.25 | 49,810 | -0.61(-2.36%) |
Jul 29, 2020 | 25.89 | 25.95 | 25.70 | 25.86 | 22,006 | +0.22(+0.87%) |
Jul 28, 2020 | 25.76 | 25.91 | 25.46 | 25.64 | 119,135 | -0.11(-0.44%) |
Jul 27, 2020 | 25.66 | 26.03 | 25.66 | 25.75 | 29,812 | +0.25(+0.98%) |
Jul 24, 2020 | 25.45 | 25.54 | 25.37 | 25.50 | 20,747 | -0.19(-0.73%) |
Jul 23, 2020 | 25.99 | 26.05 | 25.62 | 25.69 | 162,137 | -0.31(-1.18%) |
Jul 22, 2020 | 26.02 | 26.05 | 25.92 | 26.00 | 23,095 | +0.19(+0.75%) |
Jul 21, 2020 | 25.90 | 26.03 | 25.77 | 25.80 | 49,964 | +0.19(+0.73%) |
Jul 20, 2020 | 25.43 | 25.63 | 25.22 | 25.62 | 27,212 | +0.27(+1.08%) |
Jul 17, 2020 | 25.25 | 25.35 | 25.21 | 25.34 | 26,674 | +0.21(+0.83%) |
Jul 16, 2020 | 25.16 | 25.34 | 25.05 | 25.13 | 337,017 | -0.06(-0.25%) |
Jul 15, 2020 | 25.22 | 25.50 | 24.99 | 25.20 | 7,138 | +0.38(+1.54%) |
Jul 14, 2020 | 24.37 | 24.81 | 24.34 | 24.81 | 9,239 | +0.42(+1.71%) |
Jul 13, 2020 | 24.78 | 24.99 | 24.40 | 24.40 | 16,448 | -0.07(-0.31%) |
Jul 10, 2020 | 24.39 | 24.54 | 24.39 | 24.47 | 4,500 | +0.23(+0.96%) |
Jul 09, 2020 | 24.61 | 24.61 | 24.05 | 24.24 | 5,012 | -0.01(-0.06%) |
Jul 08, 2020 | 24.20 | 24.34 | 24.14 | 24.25 | 21,638 | +0.06(+0.26%) |
Jul 07, 2020 | 24.38 | 24.41 | 24.19 | 24.19 | 9,673 | -0.39(-1.57%) |
Jul 06, 2020 | 24.70 | 24.70 | 24.37 | 24.58 | 10,361 | +0.45(+1.87%) |
Jul 02, 2020 | 24.25 | 24.33 | 24.13 | 24.13 | 8,781 | +0.49(+2.08%) |
Jul 01, 2020 | 23.66 | 23.77 | 23.59 | 23.64 | 15,790 | -0.13(-0.53%) |
Jun 30, 2020 | 23.55 | 23.76 | 23.55 | 23.76 | 1,982 | +0.24(+1.00%) |
Jun 29, 2020 | 23.32 | 23.53 | 23.32 | 23.53 | 1,086 | +0.38(+1.63%) |
Jun 26, 2020 | 23.53 | 23.53 | 23.12 | 23.15 | 5,885 | -0.65(-2.74%) |
Jun 25, 2020 | 23.13 | 23.80 | 23.00 | 23.80 | 6,372 | +0.41(+1.77%) |
Jun 24, 2020 | 23.67 | 23.71 | 23.02 | 23.39 | 9,635 | -0.64(-2.68%) |
Jun 23, 2020 | 24.17 | 24.30 | 23.92 | 24.03 | 6,270 | +0.40(+1.70%) |
Jun 22, 2020 | 23.45 | 23.73 | 23.45 | 23.63 | 7,357 | +0.34(+1.45%) |
Jun 19, 2020 | 23.72 | 23.97 | 23.19 | 23.29 | 22,874 | -0.21(-0.91%) |
Jun 18, 2020 | 23.41 | 23.68 | 23.41 | 23.51 | 4,198 | -0.11(-0.47%) |
Jun 17, 2020 | 23.91 | 23.97 | 23.55 | 23.62 | 3,541 | -0.17(-0.70%) |
Jun 16, 2020 | 23.85 | 23.99 | 23.51 | 23.78 | 9,374 | +0.44(+1.89%) |
Jun 15, 2020 | 22.77 | 23.37 | 22.56 | 23.34 | 9,829 | +0.32(+1.37%) |
Jun 12, 2020 | 23.45 | 23.51 | 22.61 | 23.03 | 39,974 | +0.23(+0.99%) |
Jun 11, 2020 | 23.58 | 23.68 | 22.69 | 22.80 | 80,176 | -1.58(-6.48%) |
Jun 10, 2020 | 24.41 | 24.66 | 24.21 | 24.38 | 41,370 | -0.08(-0.31%) |
Jun 09, 2020 | 24.42 | 24.68 | 24.24 | 24.46 | 46,943 | -0.43(-1.74%) |
Jun 08, 2020 | 24.81 | 25.04 | 24.56 | 24.89 | 28,534 | +0.29(+1.17%) |
Jun 05, 2020 | 24.61 | 25.01 | 24.49 | 24.60 | 33,423 | +0.54(+2.25%) |
Jun 04, 2020 | 23.97 | 24.22 | 23.87 | 24.06 | 42,511 | +0.00(+0.00%) |
Jun 03, 2020 | 23.71 | 24.25 | 23.65 | 24.06 | 45,411 | +0.99(+4.31%) |
Jun 02, 2020 | 22.98 | 23.19 | 22.80 | 23.07 | 30,349 | +0.29(+1.27%) |