Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.77 | 26.80 | 26.64 | 26.75 | 7,112 | -0.35(-1.29%) |
Aug 28, 2020 | 27.10 | 27.12 | 26.90 | 27.10 | 9,300 | -0.01(-0.06%) |
Aug 27, 2020 | 27.20 | 27.20 | 27.09 | 27.11 | 6,773 | -0.09(-0.31%) |
Aug 26, 2020 | 27.19 | 27.20 | 27.06 | 27.20 | 7,253 | +0.00(+0.00%) |
Aug 25, 2020 | 27.02 | 27.20 | 26.98 | 27.20 | 3,928 | +0.08(+0.29%) |
Aug 24, 2020 | 27.21 | 27.21 | 27.12 | 27.12 | 4,466 | +0.11(+0.41%) |
Aug 21, 2020 | 27.11 | 27.23 | 26.94 | 27.01 | 29,400 | +0.00(+0.00%) |
Aug 20, 2020 | 27.11 | 27.24 | 27.00 | 27.01 | 17,608 | -0.15(-0.55%) |
Aug 19, 2020 | 27.18 | 27.20 | 27.13 | 27.16 | 5,575 | -0.09(-0.33%) |
Aug 18, 2020 | 26.95 | 27.25 | 26.90 | 27.25 | 9,099 | +0.33(+1.22%) |
Aug 17, 2020 | 26.87 | 26.98 | 26.75 | 26.92 | 4,007 | +0.05(+0.19%) |
Aug 14, 2020 | 26.85 | 26.88 | 26.80 | 26.87 | 4,800 | +0.02(+0.07%) |
Aug 13, 2020 | 26.87 | 26.88 | 26.60 | 26.85 | 4,950 | +0.05(+0.19%) |
Aug 12, 2020 | 26.70 | 26.80 | 26.67 | 26.80 | 7,235 | +0.08(+0.30%) |
Aug 11, 2020 | 26.55 | 26.72 | 26.55 | 26.72 | 4,753 | +0.05(+0.19%) |
Aug 10, 2020 | 26.66 | 26.68 | 26.63 | 26.67 | 4,800 | -0.01(-0.04%) |
Aug 07, 2020 | 26.66 | 26.68 | 26.57 | 26.68 | 3,300 | +0.08(+0.30%) |
Aug 06, 2020 | 26.37 | 26.69 | 26.37 | 26.60 | 3,651 | +0.20(+0.76%) |
Aug 05, 2020 | 26.71 | 26.71 | 26.30 | 26.40 | 5,412 | -0.31(-1.16%) |
Aug 04, 2020 | 26.63 | 26.73 | 26.48 | 26.71 | 6,664 | +0.09(+0.34%) |
Aug 03, 2020 | 26.57 | 26.63 | 26.56 | 26.62 | 2,770 | +0.12(+0.45%) |
Jul 31, 2020 | 26.46 | 26.50 | 26.36 | 26.50 | 5,700 | +0.04(+0.15%) |
Jul 30, 2020 | 26.26 | 26.47 | 26.21 | 26.46 | 10,150 | +0.12(+0.46%) |
Jul 29, 2020 | 26.35 | 26.45 | 26.28 | 26.34 | 6,452 | +0.07(+0.27%) |
Jul 28, 2020 | 26.22 | 26.41 | 26.20 | 26.27 | 11,406 | +0.03(+0.10%) |
Jul 27, 2020 | 26.32 | 26.46 | 26.22 | 26.24 | 30,693 | -0.08(-0.31%) |
Jul 24, 2020 | 26.28 | 26.40 | 26.28 | 26.32 | 12,600 | +0.04(+0.13%) |
Jul 23, 2020 | 26.16 | 26.29 | 26.07 | 26.29 | 11,712 | +0.11(+0.42%) |
Jul 22, 2020 | 26.05 | 26.18 | 25.95 | 26.18 | 10,772 | +0.09(+0.34%) |
Jul 21, 2020 | 25.74 | 26.09 | 25.74 | 26.09 | 14,709 | +0.35(+1.35%) |
Jul 20, 2020 | 25.60 | 25.75 | 25.60 | 25.74 | 5,799 | -0.01(-0.03%) |
Jul 17, 2020 | 25.42 | 25.75 | 25.42 | 25.75 | 4,100 | +0.11(+0.43%) |
Jul 16, 2020 | 25.41 | 25.67 | 25.41 | 25.64 | 9,599 | +0.15(+0.59%) |
Jul 15, 2020 | 25.42 | 25.49 | 25.33 | 25.49 | 5,659 | +0.14(+0.55%) |
Jul 14, 2020 | 25.34 | 25.40 | 25.20 | 25.35 | 13,075 | -0.03(-0.12%) |
Jul 13, 2020 | 25.50 | 25.50 | 25.25 | 25.38 | 6,961 | -0.12(-0.47%) |
Jul 10, 2020 | 25.32 | 25.50 | 25.21 | 25.50 | 29,000 | +0.18(+0.71%) |
Jul 09, 2020 | 25.55 | 25.55 | 25.10 | 25.32 | 18,993 | +0.10(+0.40%) |
Jul 08, 2020 | 24.98 | 25.57 | 24.91 | 25.22 | 23,885 | +0.25(+1.00%) |
Jul 07, 2020 | 24.99 | 24.99 | 24.88 | 24.97 | 6,853 | -0.02(-0.08%) |
Jul 06, 2020 | 25.05 | 25.05 | 24.90 | 24.99 | 4,856 | -0.01(-0.04%) |
Jul 02, 2020 | 25.10 | 25.10 | 24.92 | 25.00 | 11,100 | +0.23(+0.93%) |
Jul 01, 2020 | 24.89 | 25.03 | 24.77 | 24.77 | 12,911 | -0.04(-0.16%) |
Jun 30, 2020 | 25.03 | 25.04 | 24.81 | 24.81 | 52,200 | -0.04(-0.16%) |
Jun 29, 2020 | 24.91 | 24.95 | 24.84 | 24.85 | 21,748 | -0.05(-0.20%) |
Jun 26, 2020 | 25.00 | 25.03 | 24.90 | 24.90 | 9,500 | -0.13(-0.52%) |
Jun 25, 2020 | 25.07 | 25.11 | 25.00 | 25.03 | 18,137 | -0.03(-0.12%) |
Jun 24, 2020 | 25.02 | 25.06 | 24.90 | 25.06 | 8,060 | -0.02(-0.08%) |
Jun 23, 2020 | 25.03 | 25.08 | 24.96 | 25.08 | 8,513 | +0.12(+0.48%) |
Jun 22, 2020 | 24.98 | 25.04 | 24.93 | 24.96 | 6,008 | +0.03(+0.12%) |
Jun 19, 2020 | 24.97 | 25.07 | 24.93 | 24.93 | 7,700 | +0.02(+0.08%) |
Jun 18, 2020 | 25.02 | 25.07 | 24.82 | 24.91 | 17,563 | -0.12(-0.48%) |
Jun 17, 2020 | 24.94 | 25.05 | 24.89 | 25.03 | 11,539 | +0.09(+0.36%) |
Jun 16, 2020 | 24.94 | 24.96 | 24.53 | 24.94 | 10,039 | +0.17(+0.69%) |
Jun 15, 2020 | 24.58 | 24.79 | 24.50 | 24.77 | 6,043 | +0.24(+0.98%) |
Jun 12, 2020 | 24.83 | 24.86 | 24.51 | 24.53 | 13,500 | -0.08(-0.34%) |
Jun 11, 2020 | 24.83 | 24.83 | 24.50 | 24.61 | 16,856 | -0.39(-1.55%) |
Jun 10, 2020 | 25.08 | 25.08 | 24.73 | 25.00 | 41,763 | -0.08(-0.32%) |
Jun 09, 2020 | 24.97 | 25.08 | 24.94 | 25.08 | 9,371 | +0.03(+0.12%) |
Jun 08, 2020 | 24.89 | 25.09 | 24.85 | 25.05 | 18,513 | +0.16(+0.64%) |
Jun 05, 2020 | 25.00 | 25.00 | 24.85 | 24.89 | 29,100 | +0.08(+0.32%) |
Jun 04, 2020 | 25.01 | 25.01 | 24.81 | 24.81 | 10,069 | -0.20(-0.80%) |
Jun 03, 2020 | 25.00 | 25.01 | 24.93 | 25.01 | 12,861 | -0.02(-0.08%) |
Jun 02, 2020 | 24.78 | 25.03 | 24.77 | 25.03 | 8,009 | +0.13(+0.52%) |