Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.52 | 27.52 | 27.36 | 27.43 | 34,822 | -0.07(-0.27%) |
Aug 28, 2020 | 27.32 | 27.50 | 27.32 | 27.50 | 748,400 | +0.19(+0.70%) |
Aug 27, 2020 | 27.45 | 27.50 | 27.30 | 27.31 | 34,849 | -0.12(-0.45%) |
Aug 26, 2020 | 27.46 | 27.49 | 27.34 | 27.43 | 25,134 | +0.15(+0.57%) |
Aug 25, 2020 | 27.30 | 27.35 | 27.25 | 27.28 | 23,484 | -0.04(-0.15%) |
Aug 24, 2020 | 27.28 | 27.33 | 27.26 | 27.32 | 13,275 | +0.15(+0.55%) |
Aug 21, 2020 | 27.18 | 27.20 | 27.09 | 27.17 | 31,900 | -0.06(-0.22%) |
Aug 20, 2020 | 27.08 | 27.23 | 27.04 | 27.23 | 90,760 | +0.14(+0.52%) |
Aug 19, 2020 | 27.29 | 27.29 | 27.09 | 27.09 | 92,233 | -0.10(-0.37%) |
Aug 18, 2020 | 27.20 | 27.20 | 27.05 | 27.19 | 33,141 | +0.08(+0.30%) |
Aug 17, 2020 | 27.15 | 27.16 | 27.09 | 27.11 | 41,881 | +0.01(+0.04%) |
Aug 14, 2020 | 27.11 | 27.12 | 27.00 | 27.10 | 71,400 | +0.06(+0.22%) |
Aug 13, 2020 | 27.13 | 27.19 | 27.04 | 27.04 | 75,026 | -0.04(-0.15%) |
Aug 12, 2020 | 27.09 | 27.16 | 27.07 | 27.08 | 40,380 | +0.18(+0.67%) |
Aug 11, 2020 | 27.18 | 27.18 | 26.90 | 26.90 | 49,656 | -0.19(-0.70%) |
Aug 10, 2020 | 27.15 | 27.15 | 26.97 | 27.09 | 160,200 | +0.04(+0.15%) |
Aug 07, 2020 | 27.04 | 27.07 | 26.89 | 27.05 | 140,400 | +0.00(+0.00%) |
Aug 06, 2020 | 26.97 | 27.05 | 26.87 | 27.05 | 819,876 | +0.10(+0.37%) |
Aug 05, 2020 | 26.97 | 27.03 | 26.89 | 26.95 | 194,626 | +0.15(+0.58%) |
Aug 04, 2020 | 26.82 | 26.90 | 26.76 | 26.80 | 151,491 | -0.03(-0.13%) |
Aug 03, 2020 | 26.92 | 26.92 | 26.72 | 26.83 | 480,527 | +0.05(+0.19%) |
Jul 31, 2020 | 26.63 | 26.81 | 26.56 | 26.78 | 783,700 | +0.15(+0.56%) |
Jul 30, 2020 | 26.59 | 26.63 | 26.40 | 26.63 | 114,173 | +0.02(+0.07%) |
Jul 29, 2020 | 26.54 | 26.66 | 26.45 | 26.61 | 46,899 | +0.14(+0.55%) |
Jul 28, 2020 | 26.43 | 26.55 | 26.36 | 26.46 | 26,163 | -0.01(-0.04%) |
Jul 27, 2020 | 26.24 | 26.55 | 26.24 | 26.48 | 6,860 | +0.17(+0.66%) |
Jul 24, 2020 | 26.34 | 26.39 | 26.29 | 26.30 | 4,000 | -0.05(-0.21%) |
Jul 23, 2020 | 26.52 | 26.52 | 26.36 | 26.36 | 9,058 | -0.09(-0.35%) |
Jul 22, 2020 | 26.38 | 26.50 | 26.38 | 26.45 | 9,606 | -0.02(-0.07%) |
Jul 21, 2020 | 26.46 | 26.47 | 26.45 | 26.47 | 8,787 | +0.06(+0.23%) |
Jul 20, 2020 | 26.28 | 26.44 | 26.28 | 26.41 | 11,083 | +0.18(+0.69%) |
Jul 17, 2020 | 26.17 | 26.23 | 26.17 | 26.23 | 3,500 | +0.09(+0.34%) |
Jul 16, 2020 | 26.21 | 26.28 | 26.08 | 26.14 | 3,054 | -0.06(-0.25%) |
Jul 15, 2020 | 26.28 | 26.28 | 26.15 | 26.21 | 14,324 | +0.07(+0.28%) |
Jul 14, 2020 | 26.01 | 26.13 | 25.92 | 26.13 | 2,146 | +0.19(+0.72%) |
Jul 13, 2020 | 26.15 | 26.25 | 25.94 | 25.94 | 19,764 | -0.13(-0.51%) |
Jul 10, 2020 | 25.78 | 26.08 | 25.78 | 26.08 | 21,500 | +0.14(+0.53%) |
Jul 09, 2020 | 25.94 | 26.03 | 25.81 | 25.94 | 2,491 | -0.06(-0.25%) |
Jul 08, 2020 | 25.86 | 26.00 | 25.83 | 26.00 | 2,186 | +0.17(+0.67%) |
Jul 07, 2020 | 25.92 | 26.02 | 25.81 | 25.83 | 2,709 | -0.16(-0.62%) |
Jul 06, 2020 | 25.92 | 26.00 | 25.92 | 25.99 | 15,691 | +0.13(+0.51%) |
Jul 02, 2020 | 25.95 | 25.98 | 25.85 | 25.86 | 8,800 | +0.09(+0.36%) |
Jul 01, 2020 | 25.77 | 25.85 | 25.71 | 25.77 | 3,015 | +0.05(+0.19%) |
Jun 30, 2020 | 25.54 | 25.72 | 25.50 | 25.72 | 9,534 | +0.29(+1.14%) |
Jun 29, 2020 | 25.39 | 25.55 | 25.26 | 25.43 | 38,092 | +0.10(+0.40%) |
Jun 26, 2020 | 25.33 | 25.33 | 25.33 | 25.33 | 100 | -0.31(-1.19%) |
Jun 25, 2020 | 25.53 | 25.63 | 25.45 | 25.63 | 1,513 | +0.13(+0.51%) |
Jun 24, 2020 | 25.57 | 25.69 | 25.49 | 25.50 | 7,304 | -0.31(-1.21%) |
Jun 23, 2020 | 25.80 | 25.90 | 25.78 | 25.82 | 24,423 | +0.07(+0.27%) |
Jun 22, 2020 | 25.53 | 25.75 | 25.53 | 25.75 | 3,972 | +0.06(+0.25%) |
Jun 19, 2020 | 25.81 | 25.86 | 25.68 | 25.68 | 200 | +0.03(+0.13%) |
Jun 18, 2020 | 25.62 | 25.66 | 25.61 | 25.65 | 14,079 | -0.05(-0.19%) |
Jun 17, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 40 | +0.01(+0.04%) |
Jun 16, 2020 | 25.63 | 25.85 | 25.63 | 25.69 | 11,106 | +0.20(+0.77%) |
Jun 15, 2020 | 25.59 | 25.61 | 25.49 | 25.49 | 991 | +0.07(+0.27%) |
Jun 12, 2020 | 25.48 | 25.48 | 25.30 | 25.42 | 400 | +0.14(+0.57%) |
Jun 11, 2020 | 25.60 | 25.60 | 25.21 | 25.28 | 3,590 | -0.71(-2.72%) |
Jun 10, 2020 | 25.93 | 25.99 | 25.93 | 25.98 | 2,049 | -0.04(-0.15%) |
Jun 09, 2020 | 26.05 | 26.05 | 25.94 | 26.02 | 1,625 | -0.06(-0.21%) |
Jun 08, 2020 | 25.98 | 26.10 | 25.98 | 26.08 | 17,956 | +0.09(+0.35%) |
Jun 05, 2020 | 25.96 | 25.99 | 25.68 | 25.99 | 1,300 | +0.29(+1.14%) |
Jun 04, 2020 | 25.70 | 25.70 | 25.63 | 25.70 | 2,347 | -0.04(-0.17%) |
Jun 03, 2020 | 25.80 | 25.80 | 25.63 | 25.74 | 9,594 | +0.17(+0.66%) |
Jun 02, 2020 | 25.42 | 25.57 | 25.42 | 25.57 | 302 | +0.09(+0.34%) |