Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.08 | 26.22 | 26.07 | 26.11 | 3,771 | -0.42(-1.58%) |
Aug 28, 2020 | 26.39 | 26.53 | 26.34 | 26.53 | 5,200 | +0.07(+0.27%) |
Aug 27, 2020 | 26.38 | 26.62 | 26.27 | 26.46 | 9,285 | +0.11(+0.43%) |
Aug 26, 2020 | 26.45 | 26.52 | 26.28 | 26.34 | 8,497 | -0.22(-0.81%) |
Aug 25, 2020 | 26.72 | 26.72 | 26.38 | 26.56 | 3,880 | -0.01(-0.03%) |
Aug 24, 2020 | 26.34 | 26.57 | 26.34 | 26.57 | 12,370 | +0.66(+2.54%) |
Aug 21, 2020 | 26.00 | 26.00 | 25.82 | 25.91 | 11,000 | -0.22(-0.83%) |
Aug 20, 2020 | 26.11 | 26.30 | 26.07 | 26.13 | 5,459 | -0.22(-0.84%) |
Aug 19, 2020 | 26.47 | 26.67 | 26.35 | 26.35 | 7,572 | -0.13(-0.48%) |
Aug 18, 2020 | 26.68 | 26.68 | 26.48 | 26.48 | 10,038 | -0.45(-1.69%) |
Aug 17, 2020 | 27.03 | 27.03 | 26.89 | 26.93 | 3,299 | +0.12(+0.46%) |
Aug 14, 2020 | 26.57 | 26.94 | 26.57 | 26.81 | 1,000 | +0.19(+0.73%) |
Aug 13, 2020 | 26.78 | 26.82 | 26.61 | 26.61 | 5,319 | -0.31(-1.14%) |
Aug 12, 2020 | 27.09 | 27.09 | 26.70 | 26.92 | 4,337 | +0.30(+1.13%) |
Aug 11, 2020 | 27.10 | 27.16 | 26.62 | 26.62 | 13,346 | +0.18(+0.70%) |
Aug 10, 2020 | 25.83 | 26.66 | 25.83 | 26.44 | 21,100 | +0.68(+2.63%) |
Aug 07, 2020 | 25.38 | 25.76 | 25.33 | 25.76 | 22,800 | +0.40(+1.57%) |
Aug 06, 2020 | 25.72 | 25.72 | 25.29 | 25.36 | 15,102 | -0.31(-1.22%) |
Aug 05, 2020 | 25.46 | 25.67 | 25.37 | 25.67 | 1,229 | +0.44(+1.73%) |
Aug 04, 2020 | 25.16 | 25.30 | 25.16 | 25.24 | 49,188 | +0.15(+0.59%) |
Aug 03, 2020 | 24.66 | 25.15 | 24.66 | 25.09 | 1,649 | +0.55(+2.23%) |
Jul 31, 2020 | 25.00 | 25.00 | 24.29 | 24.54 | 22,300 | -0.52(-2.07%) |
Jul 30, 2020 | 25.23 | 25.37 | 24.89 | 25.06 | 13,848 | -0.47(-1.85%) |
Jul 29, 2020 | 25.23 | 25.53 | 25.23 | 25.53 | 5,649 | +0.57(+2.30%) |
Jul 28, 2020 | 25.26 | 25.26 | 24.96 | 24.96 | 7,076 | -0.12(-0.47%) |
Jul 27, 2020 | 24.82 | 25.09 | 24.69 | 25.07 | 16,523 | +0.49(+2.01%) |
Jul 24, 2020 | 25.00 | 25.00 | 24.58 | 24.58 | 73,300 | -0.40(-1.60%) |
Jul 23, 2020 | 24.86 | 25.24 | 24.84 | 24.98 | 14,527 | +0.27(+1.10%) |
Jul 22, 2020 | 24.61 | 24.81 | 24.58 | 24.71 | 6,897 | -0.03(-0.11%) |
Jul 21, 2020 | 24.08 | 24.87 | 24.08 | 24.74 | 7,870 | +0.94(+3.93%) |
Jul 20, 2020 | 23.67 | 23.88 | 23.65 | 23.80 | 6,120 | -0.22(-0.94%) |
Jul 17, 2020 | 24.40 | 24.40 | 23.97 | 24.02 | 12,400 | -0.15(-0.61%) |
Jul 16, 2020 | 24.00 | 24.27 | 24.00 | 24.17 | 2,196 | -0.01(-0.05%) |
Jul 15, 2020 | 23.87 | 24.21 | 23.72 | 24.18 | 19,006 | +1.01(+4.37%) |
Jul 14, 2020 | 22.73 | 23.17 | 22.60 | 23.17 | 3,941 | +0.48(+2.12%) |
Jul 13, 2020 | 22.79 | 23.30 | 22.69 | 22.69 | 9,295 | -0.14(-0.61%) |
Jul 10, 2020 | 22.47 | 22.83 | 22.47 | 22.83 | 4,600 | +0.47(+2.12%) |
Jul 09, 2020 | 22.70 | 22.70 | 22.36 | 22.36 | 6,565 | -0.72(-3.14%) |
Jul 08, 2020 | 23.15 | 23.15 | 22.90 | 23.08 | 2,863 | +0.14(+0.60%) |
Jul 07, 2020 | 23.09 | 23.31 | 22.94 | 22.94 | 7,613 | -0.45(-1.92%) |
Jul 06, 2020 | 23.40 | 23.41 | 23.15 | 23.39 | 6,200 | +0.32(+1.40%) |
Jul 02, 2020 | 23.59 | 23.61 | 23.07 | 23.07 | 8,700 | +0.06(+0.26%) |
Jul 01, 2020 | 23.76 | 23.77 | 23.00 | 23.01 | 104,760 | -0.50(-2.14%) |
Jun 30, 2020 | 23.46 | 23.60 | 23.16 | 23.51 | 7,033 | +0.22(+0.95%) |
Jun 29, 2020 | 22.58 | 23.37 | 22.58 | 23.29 | 9,314 | +1.01(+4.55%) |
Jun 26, 2020 | 22.28 | 22.38 | 22.18 | 22.28 | 5,500 | -0.42(-1.87%) |
Jun 25, 2020 | 22.47 | 22.70 | 22.34 | 22.70 | 10,012 | +0.22(+0.99%) |
Jun 24, 2020 | 23.09 | 23.09 | 22.48 | 22.48 | 9,435 | -0.88(-3.78%) |
Jun 23, 2020 | 23.73 | 23.73 | 23.19 | 23.36 | 4,576 | +0.15(+0.64%) |
Jun 22, 2020 | 22.86 | 23.22 | 22.86 | 23.21 | 4,850 | +0.31(+1.36%) |
Jun 19, 2020 | 23.57 | 23.61 | 22.80 | 22.90 | 9,600 | -0.29(-1.25%) |
Jun 18, 2020 | 23.31 | 23.31 | 23.19 | 23.19 | 14,206 | -0.17(-0.73%) |
Jun 17, 2020 | 23.77 | 23.77 | 23.26 | 23.36 | 11,941 | -0.45(-1.89%) |
Jun 16, 2020 | 24.05 | 24.05 | 23.68 | 23.81 | 8,623 | +0.85(+3.68%) |
Jun 15, 2020 | 21.59 | 23.12 | 21.59 | 22.96 | 5,705 | +0.49(+2.20%) |
Jun 12, 2020 | 23.00 | 23.00 | 21.82 | 22.47 | 10,400 | +0.42(+1.90%) |
Jun 11, 2020 | 22.96 | 22.96 | 21.91 | 22.05 | 4,632 | -1.97(-8.22%) |
Jun 10, 2020 | 25.16 | 25.16 | 24.03 | 24.03 | 4,499 | -1.17(-4.65%) |
Jun 09, 2020 | 25.43 | 25.45 | 25.09 | 25.20 | 7,536 | -0.82(-3.16%) |
Jun 08, 2020 | 25.91 | 26.13 | 25.64 | 26.02 | 10,935 | +0.99(+3.96%) |
Jun 05, 2020 | 24.97 | 25.49 | 24.97 | 25.03 | 138,700 | +0.98(+4.07%) |
Jun 04, 2020 | 23.57 | 24.06 | 23.57 | 24.05 | 16,532 | +0.61(+2.61%) |
Jun 03, 2020 | 22.83 | 23.54 | 22.83 | 23.44 | 4,070 | +0.98(+4.38%) |
Jun 02, 2020 | 22.18 | 22.50 | 22.12 | 22.45 | 11,526 | +0.41(+1.86%) |