Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.26 | 26.26 | 25.90 | 25.90 | 10,160 | -0.47(-1.78%) |
Aug 28, 2020 | 26.27 | 26.36 | 26.25 | 26.36 | 665 | +0.18(+0.69%) |
Aug 27, 2020 | 25.84 | 26.25 | 25.84 | 26.18 | 28,723 | +0.33(+1.29%) |
Aug 26, 2020 | 26.05 | 26.05 | 25.82 | 25.85 | 6,957 | -0.28(-1.07%) |
Aug 25, 2020 | 26.14 | 26.46 | 25.98 | 26.13 | 11,205 | -0.07(-0.25%) |
Aug 24, 2020 | 25.71 | 26.19 | 25.68 | 26.19 | 3,120 | +0.62(+2.41%) |
Aug 21, 2020 | 25.59 | 25.59 | 25.50 | 25.58 | 5,103 | -0.07(-0.28%) |
Aug 20, 2020 | 25.83 | 25.83 | 25.64 | 25.65 | 6,587 | -0.34(-1.31%) |
Aug 19, 2020 | 26.26 | 26.26 | 25.99 | 25.99 | 8,205 | -0.01(-0.05%) |
Aug 18, 2020 | 26.28 | 26.28 | 26.00 | 26.01 | 6,834 | -0.27(-1.02%) |
Aug 17, 2020 | 26.55 | 26.55 | 26.27 | 26.27 | 1,817 | -0.28(-1.05%) |
Aug 14, 2020 | 26.59 | 26.60 | 26.55 | 26.55 | 1,553 | +0.22(+0.85%) |
Aug 13, 2020 | 26.28 | 26.39 | 26.28 | 26.33 | 1,665 | -0.33(-1.25%) |
Aug 12, 2020 | 26.85 | 26.85 | 26.51 | 26.66 | 5,603 | -0.00(-0.01%) |
Aug 11, 2020 | 26.98 | 27.22 | 26.66 | 26.66 | 20,250 | +0.21(+0.78%) |
Aug 10, 2020 | 26.18 | 26.46 | 26.15 | 26.46 | 32,062 | +0.53(+2.05%) |
Aug 07, 2020 | 25.30 | 25.96 | 25.30 | 25.92 | 3,106 | +0.48(+1.87%) |
Aug 06, 2020 | 25.44 | 25.48 | 25.41 | 25.45 | 3,453 | -0.13(-0.51%) |
Aug 05, 2020 | 25.54 | 25.58 | 25.49 | 25.58 | 3,736 | +0.35(+1.38%) |
Aug 04, 2020 | 25.24 | 25.26 | 25.23 | 25.23 | 10,735 | +0.04(+0.14%) |
Aug 03, 2020 | 25.14 | 25.24 | 25.14 | 25.19 | 4,013 | +0.15(+0.61%) |
Jul 31, 2020 | 25.10 | 25.11 | 24.82 | 25.04 | 6,323 | -0.14(-0.57%) |
Jul 30, 2020 | 24.92 | 25.18 | 24.92 | 25.18 | 31,384 | -0.54(-2.11%) |
Jul 29, 2020 | 25.27 | 25.73 | 25.27 | 25.73 | 6,097 | +0.46(+1.83%) |
Jul 28, 2020 | 25.32 | 25.45 | 25.27 | 25.27 | 4,465 | -0.08(-0.32%) |
Jul 27, 2020 | 25.30 | 25.36 | 25.17 | 25.35 | 2,905 | -0.16(-0.64%) |
Jul 24, 2020 | 25.56 | 25.56 | 25.48 | 25.51 | 8,875 | -0.23(-0.88%) |
Jul 23, 2020 | 25.54 | 25.87 | 25.54 | 25.73 | 4,994 | +0.11(+0.42%) |
Jul 22, 2020 | 25.58 | 25.63 | 25.45 | 25.63 | 3,685 | +0.08(+0.33%) |
Jul 21, 2020 | 25.45 | 25.66 | 25.45 | 25.54 | 251,832 | +0.54(+2.15%) |
Jul 20, 2020 | 25.18 | 25.34 | 25.00 | 25.00 | 4,821 | -0.33(-1.32%) |
Jul 17, 2020 | 25.59 | 25.59 | 25.34 | 25.34 | 4,215 | -0.28(-1.09%) |
Jul 16, 2020 | 25.62 | 25.83 | 25.44 | 25.62 | 4,637 | +0.02(+0.09%) |
Jul 15, 2020 | 25.44 | 25.67 | 25.22 | 25.59 | 8,169 | +0.67(+2.69%) |
Jul 14, 2020 | 24.67 | 24.93 | 24.42 | 24.92 | 18,451 | +0.28(+1.13%) |
Jul 13, 2020 | 24.76 | 25.00 | 24.64 | 24.64 | 15,859 | -0.01(-0.04%) |
Jul 10, 2020 | 24.05 | 24.65 | 24.04 | 24.65 | 22,410 | +0.90(+3.80%) |
Jul 09, 2020 | 24.30 | 24.30 | 23.66 | 23.75 | 106,170 | -0.85(-3.44%) |
Jul 08, 2020 | 24.45 | 24.63 | 24.34 | 24.60 | 18,988 | +0.08(+0.33%) |
Jul 07, 2020 | 24.86 | 24.89 | 24.52 | 24.52 | 7,709 | -0.71(-2.82%) |
Jul 06, 2020 | 25.26 | 25.44 | 25.07 | 25.23 | 4,186 | +0.32(+1.30%) |
Jul 02, 2020 | 25.18 | 25.36 | 24.81 | 24.91 | 5,436 | +0.16(+0.65%) |
Jul 01, 2020 | 25.21 | 25.42 | 24.74 | 24.74 | 6,125 | -0.39(-1.54%) |
Jun 30, 2020 | 24.84 | 25.16 | 24.71 | 25.13 | 20,446 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.86 | 24.47 | 24.81 | 2,387 | +0.51(+2.11%) |
Jun 26, 2020 | 24.54 | 24.54 | 24.27 | 24.30 | 10,317 | -0.88(-3.51%) |
Jun 25, 2020 | 24.52 | 25.18 | 24.47 | 25.18 | 4,994 | +0.41(+1.64%) |
Jun 24, 2020 | 25.21 | 25.23 | 24.61 | 24.78 | 80,350 | -1.07(-4.15%) |
Jun 23, 2020 | 26.04 | 26.04 | 25.78 | 25.85 | 10,155 | +0.10(+0.38%) |
Jun 22, 2020 | 25.71 | 25.80 | 25.62 | 25.75 | 30,389 | -0.12(-0.46%) |
Jun 19, 2020 | 26.25 | 26.25 | 25.85 | 25.87 | 2,794 | -0.17(-0.65%) |
Jun 18, 2020 | 25.74 | 26.24 | 25.74 | 26.04 | 5,145 | -0.01(-0.03%) |
Jun 17, 2020 | 26.60 | 26.60 | 26.05 | 26.05 | 11,349 | -0.42(-1.59%) |
Jun 16, 2020 | 27.04 | 27.04 | 26.17 | 26.47 | 19,626 | +0.55(+2.10%) |
Jun 15, 2020 | 25.40 | 26.00 | 25.40 | 25.92 | 4,843 | +0.18(+0.71%) |
Jun 12, 2020 | 26.01 | 26.01 | 25.26 | 25.74 | 122,406 | +0.86(+3.44%) |
Jun 11, 2020 | 25.81 | 26.26 | 24.89 | 24.89 | 17,463 | -2.44(-8.93%) |
Jun 10, 2020 | 27.81 | 27.99 | 27.33 | 27.33 | 77,534 | -1.05(-3.69%) |
Jun 09, 2020 | 28.55 | 28.59 | 28.24 | 28.38 | 39,407 | -0.74(-2.55%) |
Jun 08, 2020 | 28.73 | 29.12 | 28.64 | 29.12 | 19,512 | +0.86(+3.03%) |
Jun 05, 2020 | 28.38 | 28.58 | 28.21 | 28.26 | 22,469 | +1.17(+4.33%) |
Jun 04, 2020 | 26.52 | 27.09 | 26.49 | 27.09 | 39,636 | +0.49(+1.83%) |
Jun 03, 2020 | 26.15 | 26.62 | 26.15 | 26.60 | 35,874 | +0.87(+3.36%) |
Jun 02, 2020 | 25.59 | 25.79 | 25.46 | 25.74 | 49,058 | +0.35(+1.36%) |