Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.00 | 26.13 | 25.71 | 25.71 | 994,541 | -0.30(-1.15%) |
Aug 28, 2020 | 25.32 | 26.05 | 25.19 | 26.01 | 609,693 | +0.79(+3.13%) |
Aug 27, 2020 | 25.17 | 25.35 | 24.99 | 25.22 | 295,810 | +0.09(+0.35%) |
Aug 26, 2020 | 25.24 | 25.36 | 24.94 | 25.13 | 409,383 | -0.04(-0.17%) |
Aug 25, 2020 | 25.58 | 25.62 | 25.09 | 25.17 | 447,144 | -0.34(-1.34%) |
Aug 24, 2020 | 25.64 | 25.71 | 25.29 | 25.51 | 659,605 | +0.01(+0.03%) |
Aug 21, 2020 | 25.86 | 26.02 | 25.36 | 25.51 | 1,869,743 | +0.77(+3.12%) |
Aug 20, 2020 | 24.58 | 25.01 | 24.58 | 24.73 | 495,382 | -0.13(-0.53%) |
Aug 19, 2020 | 25.02 | 25.13 | 24.81 | 24.86 | 301,916 | -0.04(-0.14%) |
Aug 18, 2020 | 24.96 | 25.05 | 24.76 | 24.90 | 290,640 | +0.01(+0.04%) |
Aug 17, 2020 | 24.64 | 24.95 | 24.42 | 24.89 | 478,515 | +0.43(+1.76%) |
Aug 14, 2020 | 24.43 | 24.71 | 24.26 | 24.46 | 316,863 | -0.09(-0.36%) |
Aug 13, 2020 | 24.79 | 24.83 | 24.50 | 24.55 | 286,034 | -0.32(-1.31%) |
Aug 12, 2020 | 24.90 | 25.00 | 24.62 | 24.87 | 310,490 | +0.24(+0.96%) |
Aug 11, 2020 | 24.82 | 25.08 | 24.52 | 24.64 | 347,230 | +0.05(+0.21%) |
Aug 10, 2020 | 24.26 | 24.81 | 24.26 | 24.58 | 576,891 | -0.10(-0.39%) |
Aug 07, 2020 | 24.72 | 24.79 | 24.20 | 24.68 | 566,754 | -0.17(-0.67%) |
Aug 06, 2020 | 24.48 | 25.68 | 24.48 | 24.85 | 760,021 | +0.33(+1.36%) |
Aug 05, 2020 | 24.49 | 24.67 | 24.30 | 24.51 | 434,036 | +0.26(+1.09%) |
Aug 04, 2020 | 24.37 | 24.46 | 23.86 | 24.25 | 822,599 | -0.25(-1.04%) |
Aug 03, 2020 | 24.43 | 24.56 | 23.98 | 24.50 | 722,754 | +0.11(+0.47%) |
Jul 31, 2020 | 24.75 | 24.85 | 24.09 | 24.39 | 980,772 | -0.47(-1.87%) |
Jul 30, 2020 | 24.81 | 24.97 | 24.51 | 24.86 | 595,765 | -0.47(-1.84%) |
Jul 29, 2020 | 24.96 | 25.37 | 24.96 | 25.32 | 412,581 | +0.45(+1.80%) |
Jul 28, 2020 | 25.05 | 25.22 | 24.80 | 24.87 | 412,454 | -0.32(-1.29%) |
Jul 27, 2020 | 24.34 | 25.24 | 24.31 | 25.20 | 488,206 | +0.88(+3.61%) |
Jul 24, 2020 | 24.80 | 24.94 | 24.21 | 24.32 | 438,391 | -0.56(-2.26%) |
Jul 23, 2020 | 24.39 | 25.16 | 24.39 | 24.88 | 753,372 | +0.36(+1.47%) |
Jul 22, 2020 | 24.14 | 24.58 | 24.14 | 24.52 | 372,333 | +0.17(+0.68%) |
Jul 21, 2020 | 24.24 | 24.61 | 24.12 | 24.36 | 1,107,260 | +0.31(+1.28%) |
Jul 20, 2020 | 23.48 | 24.10 | 23.48 | 24.05 | 888,552 | +0.39(+1.63%) |
Jul 17, 2020 | 23.22 | 23.78 | 22.99 | 23.66 | 633,612 | +0.53(+2.28%) |
Jul 16, 2020 | 22.63 | 23.24 | 22.44 | 23.13 | 474,531 | +0.34(+1.50%) |
Jul 15, 2020 | 23.32 | 23.32 | 22.56 | 22.79 | 564,769 | -0.03(-0.12%) |
Jul 14, 2020 | 22.23 | 22.85 | 22.11 | 22.82 | 715,763 | +0.68(+3.09%) |
Jul 13, 2020 | 22.74 | 22.74 | 22.12 | 22.13 | 704,021 | -0.43(-1.91%) |
Jul 10, 2020 | 21.55 | 22.60 | 21.55 | 22.56 | 891,021 | +1.00(+4.64%) |
Jul 09, 2020 | 21.62 | 21.63 | 21.22 | 21.56 | 463,367 | -0.20(-0.93%) |
Jul 08, 2020 | 21.51 | 21.83 | 21.33 | 21.77 | 431,051 | +0.26(+1.23%) |
Jul 07, 2020 | 21.32 | 21.94 | 21.14 | 21.50 | 580,423 | -0.11(-0.49%) |
Jul 06, 2020 | 22.13 | 22.21 | 21.51 | 21.61 | 481,354 | +0.02(+0.08%) |
Jul 02, 2020 | 21.98 | 22.13 | 21.55 | 21.59 | 392,946 | +0.03(+0.12%) |
Jul 01, 2020 | 21.84 | 21.95 | 21.48 | 21.56 | 441,540 | -0.20(-0.93%) |
Jun 30, 2020 | 21.42 | 21.90 | 21.42 | 21.77 | 871,102 | +0.34(+1.60%) |
Jun 29, 2020 | 21.47 | 21.73 | 21.23 | 21.42 | 919,149 | +0.25(+1.20%) |
Jun 26, 2020 | 21.29 | 21.44 | 21.07 | 21.17 | 1,364,265 | -0.26(-1.23%) |
Jun 25, 2020 | 21.48 | 21.48 | 20.96 | 21.43 | 637,512 | -0.19(-0.89%) |
Jun 24, 2020 | 21.38 | 21.82 | 21.20 | 21.62 | 801,383 | -0.16(-0.73%) |
Jun 23, 2020 | 22.06 | 22.13 | 21.57 | 21.78 | 611,326 | -0.06(-0.28%) |
Jun 22, 2020 | 21.94 | 22.13 | 21.06 | 21.84 | 875,472 | -0.18(-0.80%) |
Jun 19, 2020 | 21.13 | 22.06 | 21.10 | 22.02 | 2,239,455 | +1.10(+5.25%) |
Jun 18, 2020 | 20.88 | 21.09 | 20.80 | 20.92 | 494,439 | -0.27(-1.28%) |
Jun 17, 2020 | 21.66 | 21.66 | 20.99 | 21.19 | 548,593 | -0.43(-1.99%) |
Jun 16, 2020 | 21.74 | 21.91 | 21.21 | 21.62 | 752,536 | +0.58(+2.75%) |
Jun 15, 2020 | 19.57 | 21.05 | 19.54 | 21.05 | 881,744 | +0.72(+3.54%) |
Jun 12, 2020 | 20.47 | 20.47 | 19.67 | 20.33 | 1,262,301 | +0.51(+2.58%) |
Jun 11, 2020 | 20.18 | 20.66 | 19.74 | 19.81 | 761,364 | -1.70(-7.91%) |
Jun 10, 2020 | 22.35 | 22.35 | 21.48 | 21.51 | 632,792 | -0.95(-4.25%) |
Jun 09, 2020 | 22.06 | 22.56 | 21.72 | 22.47 | 590,561 | -0.03(-0.15%) |
Jun 08, 2020 | 22.35 | 22.69 | 22.09 | 22.50 | 719,874 | +0.45(+2.05%) |
Jun 05, 2020 | 21.70 | 22.11 | 21.51 | 22.05 | 884,014 | +0.72(+3.38%) |
Jun 04, 2020 | 21.10 | 21.34 | 20.96 | 21.33 | 522,793 | +0.05(+0.24%) |
Jun 03, 2020 | 21.24 | 21.56 | 21.14 | 21.28 | 730,451 | +0.37(+1.79%) |
Jun 02, 2020 | 21.07 | 21.07 | 20.69 | 20.91 | 654,563 | +0.11(+0.54%) |