Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.87 | 27.05 | 26.80 | 26.82 | 10,324 | -0.40(-1.46%) |
Aug 28, 2020 | 27.18 | 27.48 | 27.05 | 27.22 | 24,693 | +0.26(+0.95%) |
Aug 27, 2020 | 27.06 | 27.26 | 26.87 | 26.96 | 15,556 | +0.08(+0.30%) |
Aug 26, 2020 | 27.01 | 27.12 | 26.84 | 26.88 | 8,310 | -0.17(-0.62%) |
Aug 25, 2020 | 27.02 | 27.25 | 26.87 | 27.05 | 7,661 | -0.10(-0.36%) |
Aug 24, 2020 | 27.14 | 27.16 | 26.81 | 27.15 | 5,910 | +0.32(+1.20%) |
Aug 21, 2020 | 26.69 | 26.84 | 26.51 | 26.82 | 25,895 | +0.18(+0.68%) |
Aug 20, 2020 | 26.42 | 26.74 | 26.30 | 26.64 | 8,656 | +0.07(+0.27%) |
Aug 19, 2020 | 27.00 | 27.00 | 26.51 | 26.57 | 6,704 | -0.04(-0.13%) |
Aug 18, 2020 | 26.83 | 26.85 | 26.60 | 26.60 | 5,631 | -0.19(-0.70%) |
Aug 17, 2020 | 26.72 | 26.82 | 26.59 | 26.79 | 9,161 | +0.31(+1.19%) |
Aug 14, 2020 | 26.50 | 26.62 | 26.42 | 26.48 | 5,469 | +0.02(+0.09%) |
Aug 13, 2020 | 26.72 | 26.72 | 26.46 | 26.46 | 3,702 | -0.15(-0.55%) |
Aug 12, 2020 | 26.78 | 26.78 | 26.39 | 26.60 | 6,770 | +0.21(+0.80%) |
Aug 11, 2020 | 26.99 | 26.99 | 26.39 | 26.39 | 5,891 | -0.20(-0.76%) |
Aug 10, 2020 | 26.40 | 27.02 | 26.39 | 26.59 | 24,503 | +0.36(+1.38%) |
Aug 07, 2020 | 25.86 | 26.23 | 25.86 | 26.23 | 12,908 | +0.39(+1.49%) |
Aug 06, 2020 | 25.68 | 25.89 | 25.68 | 25.84 | 63,132 | +0.05(+0.19%) |
Aug 05, 2020 | 25.61 | 25.80 | 25.56 | 25.80 | 6,232 | +0.28(+1.11%) |
Aug 04, 2020 | 25.39 | 25.53 | 25.39 | 25.51 | 6,914 | +0.09(+0.35%) |
Aug 03, 2020 | 25.46 | 25.46 | 25.39 | 25.42 | 1,785 | +0.10(+0.39%) |
Jul 31, 2020 | 25.20 | 25.32 | 24.97 | 25.32 | 23,956 | -0.14(-0.53%) |
Jul 30, 2020 | 25.24 | 25.50 | 25.24 | 25.46 | 149,415 | +0.10(+0.40%) |
Jul 29, 2020 | 24.97 | 25.41 | 24.97 | 25.36 | 7,323 | +0.63(+2.53%) |
Jul 28, 2020 | 24.90 | 24.90 | 24.72 | 24.73 | 1,904 | -0.17(-0.68%) |
Jul 27, 2020 | 24.42 | 24.90 | 24.42 | 24.90 | 2,169 | +0.43(+1.75%) |
Jul 24, 2020 | 24.63 | 24.75 | 24.44 | 24.47 | 13,236 | -0.12(-0.50%) |
Jul 23, 2020 | 24.66 | 24.91 | 24.32 | 24.59 | 2,122 | -0.04(-0.15%) |
Jul 22, 2020 | 23.84 | 24.63 | 23.84 | 24.63 | 5,236 | +0.60(+2.51%) |
Jul 21, 2020 | 24.14 | 24.14 | 24.03 | 24.03 | 2,156 | +0.19(+0.78%) |
Jul 20, 2020 | 23.95 | 23.95 | 23.78 | 23.84 | 1,135 | -0.21(-0.89%) |
Jul 17, 2020 | 24.12 | 24.12 | 24.06 | 24.06 | 1,859 | +0.03(+0.13%) |
Jul 16, 2020 | 24.04 | 24.04 | 23.95 | 24.03 | 1,440 | +0.06(+0.23%) |
Jul 15, 2020 | 23.77 | 23.97 | 23.70 | 23.97 | 1,208 | +0.61(+2.60%) |
Jul 14, 2020 | 23.23 | 23.36 | 23.14 | 23.36 | 1,311 | +0.42(+1.83%) |
Jul 13, 2020 | 23.24 | 23.58 | 22.94 | 22.94 | 3,463 | -0.28(-1.23%) |
Jul 10, 2020 | 22.90 | 23.23 | 22.90 | 23.23 | 1,863 | +0.39(+1.69%) |
Jul 09, 2020 | 23.03 | 23.06 | 22.64 | 22.84 | 5,645 | -0.56(-2.41%) |
Jul 08, 2020 | 23.20 | 23.41 | 23.15 | 23.41 | 1,096 | +0.35(+1.50%) |
Jul 07, 2020 | 23.26 | 23.26 | 23.06 | 23.06 | 426 | -0.44(-1.87%) |
Jul 06, 2020 | 23.80 | 23.80 | 23.40 | 23.50 | 2,654 | +0.24(+1.03%) |
Jul 02, 2020 | 23.76 | 23.76 | 23.26 | 23.26 | 767 | -0.05(-0.21%) |
Jul 01, 2020 | 23.32 | 23.32 | 23.26 | 23.31 | 857 | -0.01(-0.04%) |
Jun 30, 2020 | 23.04 | 23.39 | 23.04 | 23.32 | 1,104 | +0.29(+1.26%) |
Jun 29, 2020 | 22.63 | 23.03 | 22.44 | 23.03 | 1,517 | +0.53(+2.37%) |
Jun 26, 2020 | 22.58 | 22.62 | 22.44 | 22.49 | 2,082 | -0.43(-1.88%) |
Jun 25, 2020 | 22.79 | 22.93 | 22.78 | 22.93 | 1,104 | +0.15(+0.64%) |
Jun 24, 2020 | 22.45 | 22.81 | 22.44 | 22.78 | 1,864 | -0.76(-3.22%) |
Jun 23, 2020 | 23.71 | 23.71 | 23.51 | 23.54 | 4,498 | +0.16(+0.66%) |
Jun 22, 2020 | 23.28 | 23.38 | 22.81 | 23.38 | 4,619 | +0.05(+0.24%) |
Jun 19, 2020 | 23.69 | 23.83 | 22.66 | 23.33 | 18,634 | -0.38(-1.60%) |
Jun 18, 2020 | 23.94 | 23.94 | 23.69 | 23.71 | 4,887 | -0.25(-1.04%) |
Jun 17, 2020 | 25.43 | 25.43 | 23.94 | 23.95 | 6,605 | -0.26(-1.06%) |
Jun 16, 2020 | 23.79 | 24.49 | 23.79 | 24.21 | 4,110 | +0.63(+2.65%) |
Jun 15, 2020 | 22.07 | 23.59 | 22.07 | 23.59 | 4,592 | +0.48(+2.07%) |
Jun 12, 2020 | 23.24 | 23.39 | 22.62 | 23.11 | 4,169 | +0.67(+2.96%) |
Jun 11, 2020 | 22.99 | 23.26 | 22.40 | 22.44 | 11,527 | -1.83(-7.52%) |
Jun 10, 2020 | 25.03 | 25.03 | 24.16 | 24.27 | 7,161 | -0.68(-2.75%) |
Jun 09, 2020 | 25.08 | 25.09 | 24.75 | 24.95 | 2,897 | -0.50(-1.97%) |
Jun 08, 2020 | 25.61 | 25.62 | 25.36 | 25.45 | 3,091 | +0.47(+1.90%) |
Jun 05, 2020 | 24.97 | 25.33 | 24.87 | 24.98 | 5,815 | +1.08(+4.51%) |
Jun 04, 2020 | 23.80 | 24.06 | 23.59 | 23.90 | 3,267 | +0.03(+0.11%) |
Jun 03, 2020 | 23.47 | 23.88 | 23.47 | 23.88 | 7,419 | +0.92(+3.99%) |
Jun 02, 2020 | 22.74 | 23.04 | 22.74 | 22.96 | 2,015 | +0.29(+1.28%) |