Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.23 | 25.46 | 25.13 | 25.13 | 130,899 | -0.09(-0.36%) |
Aug 28, 2020 | 25.26 | 25.33 | 25.20 | 25.22 | 2,600 | -0.05(-0.22%) |
Aug 27, 2020 | 25.42 | 25.42 | 25.21 | 25.27 | 2,892 | +0.07(+0.30%) |
Aug 26, 2020 | 25.42 | 25.42 | 25.20 | 25.20 | 702 | -0.20(-0.79%) |
Aug 25, 2020 | 25.70 | 25.70 | 25.31 | 25.40 | 1,184 | -0.15(-0.59%) |
Aug 24, 2020 | 25.73 | 25.73 | 25.38 | 25.55 | 2,110 | +0.14(+0.55%) |
Aug 21, 2020 | 25.20 | 25.45 | 24.45 | 25.41 | 4,200 | +0.29(+1.14%) |
Aug 20, 2020 | 25.02 | 25.15 | 25.02 | 25.12 | 759 | -0.05(-0.19%) |
Aug 19, 2020 | 25.27 | 25.27 | 25.16 | 25.17 | 1,637 | -0.03(-0.11%) |
Aug 18, 2020 | 25.18 | 25.20 | 25.05 | 25.20 | 1,894 | +0.03(+0.11%) |
Aug 17, 2020 | 25.17 | 25.17 | 25.17 | 25.17 | 540 | +0.36(+1.45%) |
Aug 14, 2020 | 24.86 | 24.86 | 24.80 | 24.81 | 1,100 | -0.19(-0.76%) |
Aug 13, 2020 | 25.15 | 25.15 | 25.00 | 25.00 | 1,831 | -0.38(-1.49%) |
Aug 12, 2020 | 25.25 | 25.38 | 25.24 | 25.38 | 560 | +0.23(+0.91%) |
Aug 11, 2020 | 25.06 | 25.25 | 25.06 | 25.15 | 1,216 | +0.58(+2.38%) |
Aug 10, 2020 | 24.60 | 24.60 | 24.42 | 24.57 | 3,400 | +0.15(+0.60%) |
Aug 07, 2020 | 24.13 | 24.44 | 24.12 | 24.42 | 2,700 | +0.07(+0.30%) |
Aug 06, 2020 | 25.01 | 25.01 | 24.32 | 24.34 | 2,408 | -0.46(-1.83%) |
Aug 05, 2020 | 25.44 | 25.44 | 24.80 | 24.80 | 686 | -0.58(-2.30%) |
Aug 04, 2020 | 25.77 | 25.77 | 25.31 | 25.38 | 2,979 | -2.89(-10.21%) |
Aug 03, 2020 | 25.66 | 28.27 | 25.61 | 28.27 | 1,726 | +2.62(+10.21%) |
Jul 31, 2020 | 24.90 | 25.65 | 24.85 | 25.65 | 1,100 | +0.04(+0.15%) |
Jul 29, 2020 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 25.24 | 25.61 | 25.24 | 25.61 | 1,198 | +0.61(+2.45%) |
Jul 27, 2020 | 25.00 | 25.00 | 24.93 | 25.00 | 1,383 | +0.03(+0.12%) |
Jul 24, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | -0.39(-1.56%) |
Jul 23, 2020 | 25.57 | 25.57 | 25.34 | 25.36 | 1,117 | +0.27(+1.07%) |
Jul 22, 2020 | 25.06 | 25.10 | 25.05 | 25.10 | 794 | +0.20(+0.79%) |
Jul 21, 2020 | 25.30 | 25.30 | 24.90 | 24.90 | 3,302 | -0.40(-1.59%) |
Jul 20, 2020 | 25.44 | 25.64 | 25.14 | 25.30 | 5,183 | -0.04(-0.15%) |
Jul 17, 2020 | 25.39 | 25.39 | 25.30 | 25.34 | 1,100 | +0.07(+0.28%) |
Jul 16, 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 1,862 | -0.51(-1.98%) |
Jul 15, 2020 | 25.64 | 25.78 | 25.63 | 25.78 | 637 | +0.72(+2.87%) |
Jul 14, 2020 | 24.91 | 25.09 | 24.91 | 25.06 | 1,263 | +0.31(+1.25%) |
Jul 13, 2020 | 24.82 | 25.20 | 24.75 | 24.75 | 3,257 | +0.19(+0.79%) |
Jul 10, 2020 | 24.33 | 24.56 | 24.33 | 24.56 | 4,900 | +0.29(+1.21%) |
Jul 09, 2020 | 25.00 | 25.00 | 24.14 | 24.26 | 14,739 | -0.88(-3.49%) |
Jul 08, 2020 | 25.26 | 25.31 | 25.10 | 25.14 | 4,874 | -0.39(-1.53%) |
Jul 07, 2020 | 25.53 | 25.53 | 25.53 | 25.53 | 430 | +0.19(+0.73%) |
Jul 06, 2020 | 25.18 | 25.34 | 25.18 | 25.34 | 1,003 | -0.09(-0.33%) |
Jul 02, 2020 | 24.80 | 25.43 | 24.80 | 25.43 | 2,400 | +1.88(+7.98%) |
Jul 01, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 787 | -0.48(-2.01%) |
Jun 30, 2020 | 24.03 | 24.03 | 24.03 | 150 | +0.00(+0.00%) | |
Jun 29, 2020 | 23.52 | 24.03 | 23.52 | 24.03 | 997 | +0.38(+1.62%) |
Jun 26, 2020 | 24.00 | 24.00 | 23.65 | 23.65 | 400 | -0.34(-1.43%) |
Jun 25, 2020 | 23.76 | 24.00 | 23.62 | 23.99 | 6,974 | +0.21(+0.90%) |
Jun 24, 2020 | 23.78 | 23.78 | 23.78 | 23.78 | 534 | -0.48(-1.98%) |
Jun 23, 2020 | 24.00 | 24.80 | 24.00 | 24.26 | 2,033 | +0.78(+3.32%) |
Jun 22, 2020 | 23.48 | 23.48 | 23.48 | 112 | +0.00(+0.00%) | |
Jun 19, 2020 | 23.37 | 23.48 | 23.37 | 23.48 | 500 | +0.03(+0.15%) |
Jun 18, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 245 | +0.05(+0.21%) |
Jun 17, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 206 | -0.03(-0.13%) |
Jun 16, 2020 | 23.50 | 23.61 | 23.43 | 23.43 | 613 | -0.12(-0.52%) |
Jun 15, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 510 | +0.82(+3.61%) |
Jun 12, 2020 | 22.81 | 23.00 | 22.59 | 22.73 | 5,900 | +0.13(+0.58%) |
Jun 11, 2020 | 23.47 | 23.50 | 22.60 | 22.60 | 938 | -1.73(-7.10%) |
Jun 10, 2020 | 24.49 | 24.49 | 24.33 | 24.33 | 977 | -0.95(-3.77%) |
Jun 09, 2020 | 25.28 | 25.28 | 25.28 | 119 | +0.00(+0.00%) | |
Jun 08, 2020 | 25.35 | 25.35 | 25.19 | 25.28 | 1,559 | +0.87(+3.54%) |
Jun 04, 2020 | 24.41 | 24.41 | 24.41 | 0 | -0.17(-0.67%) | |
Jun 03, 2020 | 24.58 | 24.58 | 24.58 | 24.58 | 371 | +0.52(+2.14%) |
Jun 02, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 600 | -0.10(-0.43%) |