Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.84 | 26.92 | 26.44 | 26.44 | 2,152 | -0.42(-1.55%) |
Aug 28, 2020 | 25.52 | 27.00 | 25.51 | 26.86 | 6,897 | +1.62(+6.43%) |
Aug 27, 2020 | 24.57 | 25.24 | 24.26 | 25.24 | 6,848 | -0.28(-1.09%) |
Aug 26, 2020 | 25.10 | 25.52 | 25.10 | 25.52 | 4,180 | +1.07(+4.36%) |
Aug 25, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 2,399 | -0.42(-1.68%) |
Aug 24, 2020 | 24.55 | 24.87 | 24.45 | 24.87 | 12,046 | +0.30(+1.23%) |
Aug 21, 2020 | 24.67 | 24.68 | 24.56 | 24.56 | 3,341 | -0.12(-0.47%) |
Aug 20, 2020 | 24.67 | 24.68 | 24.56 | 24.68 | 12,255 | +0.04(+0.15%) |
Aug 19, 2020 | 25.05 | 25.05 | 24.36 | 24.64 | 12,386 | +0.19(+0.76%) |
Aug 18, 2020 | 24.82 | 24.82 | 24.40 | 24.46 | 10,108 | -0.59(-2.37%) |
Aug 17, 2020 | 25.28 | 25.52 | 24.94 | 25.05 | 6,781 | -0.81(-3.12%) |
Aug 14, 2020 | 25.73 | 25.86 | 25.73 | 25.86 | 538 | +0.69(+2.75%) |
Aug 13, 2020 | 25.17 | 25.17 | 25.17 | 25.17 | 130 | +1.05(+4.37%) |
Aug 12, 2020 | 24.12 | 24.12 | 23.74 | 24.11 | 11,802 | -0.92(-3.67%) |
Aug 11, 2020 | 25.03 | 25.03 | 25.03 | 73 | +0.00(+0.00%) | |
Aug 10, 2020 | 25.03 | 25.03 | 25.03 | 54 | +0.00(+0.00%) | |
Aug 07, 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 323 | +0.91(+3.77%) |
Aug 06, 2020 | 24.12 | 24.12 | 24.12 | 11 | +0.00(+0.00%) | |
Aug 05, 2020 | 24.12 | 24.12 | 24.12 | 52 | +0.00(+0.00%) | |
Aug 04, 2020 | 24.12 | 24.12 | 24.12 | 24.12 | 569 | +0.54(+2.28%) |
Aug 03, 2020 | 25.83 | 25.83 | 23.59 | 23.59 | 5,609 | -2.50(-9.58%) |
Jul 31, 2020 | 23.98 | 26.09 | 23.98 | 26.09 | 433 | +2.10(+8.77%) |
Jul 30, 2020 | 23.59 | 25.14 | 23.59 | 23.98 | 1,852 | -2.22(-8.48%) |
Jul 29, 2020 | 26.20 | 26.21 | 26.20 | 26.21 | 1,055 | +0.07(+0.25%) |
Jul 28, 2020 | 26.13 | 26.14 | 26.09 | 26.14 | 559 | +1.24(+5.00%) |
Jul 27, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 274 | -0.01(-0.04%) |
Jul 24, 2020 | 23.34 | 25.94 | 23.34 | 24.90 | 2,601 | +1.64(+7.07%) |
Jul 23, 2020 | 22.90 | 23.26 | 22.89 | 23.26 | 3,027 | +1.21(+5.47%) |
Jul 22, 2020 | 22.98 | 22.99 | 22.02 | 22.05 | 4,531 | -0.91(-3.98%) |
Jul 21, 2020 | 22.02 | 22.97 | 22.02 | 22.97 | 2,395 | -0.55(-2.35%) |
Jul 17, 2020 | 23.52 | 23.52 | 23.52 | 0 | +0.80(+3.51%) | |
Jul 16, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 264 | +0.00(+0.00%) |
Jul 15, 2020 | 22.72 | 22.72 | 22.72 | 1 | +0.00(+0.00%) | |
Jul 14, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 202 | -0.24(-1.06%) |
Jul 13, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 216 | +0.37(+1.63%) |
Jul 10, 2020 | 22.95 | 22.95 | 22.60 | 22.60 | 433 | +0.06(+0.25%) |
Jul 09, 2020 | 22.97 | 22.97 | 22.50 | 22.54 | 1,953 | +0.20(+0.91%) |
Jul 08, 2020 | 23.00 | 23.00 | 22.13 | 22.34 | 1,347 | -0.18(-0.78%) |
Jul 07, 2020 | 22.28 | 22.95 | 22.14 | 22.52 | 4,519 | +0.24(+1.08%) |
Jul 06, 2020 | 22.28 | 22.28 | 22.28 | 332 | +0.00(+0.00%) | |
Jul 01, 2020 | 22.28 | 22.28 | 22.28 | 0 | +0.00(+0.00%) | |
Jun 30, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 123 | +0.00(+0.00%) |
Jun 29, 2020 | 22.28 | 22.28 | 22.10 | 22.28 | 1,454 | +0.36(+1.64%) |
Jun 26, 2020 | 22.37 | 22.37 | 21.92 | 21.92 | 650 | -0.36(-1.62%) |
Jun 25, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 446 | +0.00(+0.00%) |
Jun 24, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 384 | +0.00(+0.00%) |
Jun 23, 2020 | 22.34 | 22.34 | 22.28 | 22.28 | 391 | +0.00(+0.00%) |
Jun 22, 2020 | 22.28 | 22.28 | 22.28 | 33 | +0.00(+0.00%) | |
Jun 19, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 542 | +0.14(+0.63%) |
Jun 18, 2020 | 22.73 | 22.73 | 22.14 | 22.14 | 1,286 | -0.09(-0.42%) |
Jun 17, 2020 | 22.23 | 22.23 | 22.23 | 73 | +0.00(+0.00%) | |
Jun 16, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 440 | +0.00(+0.00%) |
Jun 15, 2020 | 22.23 | 22.23 | 21.91 | 22.23 | 6,116 | +0.00(+0.00%) |
Jun 12, 2020 | 22.23 | 22.23 | 22.23 | 5 | +0.00(+0.00%) | |
Jun 11, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 709 | +0.20(+0.91%) |
Jun 10, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 255 | +0.12(+0.56%) |
Jun 09, 2020 | 21.23 | 21.91 | 21.23 | 21.91 | 5,454 | -0.23(-1.04%) |
Jun 08, 2020 | 22.23 | 22.23 | 22.14 | 22.14 | 2,475 | +0.00(+0.00%) |
Jun 05, 2020 | 21.69 | 22.28 | 21.45 | 22.14 | 6,721 | +0.46(+2.13%) |
Jun 04, 2020 | 21.45 | 21.68 | 21.45 | 21.68 | 627 | +1.26(+6.19%) |
Jun 03, 2020 | 22.28 | 22.28 | 20.41 | 20.41 | 2,049 | -2.27(-10.00%) |
Jun 02, 2020 | 22.68 | 22.68 | 22.68 | 430 | +0.00(+0.00%) |