Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.81 | 25.81 | 25.63 | 25.73 | 4,623 | -0.08(-0.32%) |
Aug 28, 2020 | 25.88 | 25.88 | 25.77 | 25.81 | 3,547 | -0.06(-0.24%) |
Aug 27, 2020 | 25.86 | 25.99 | 25.86 | 25.88 | 441 | -0.21(-0.82%) |
Aug 26, 2020 | 26.02 | 26.09 | 26.02 | 26.09 | 1,050 | +0.20(+0.77%) |
Aug 25, 2020 | 25.84 | 25.89 | 25.84 | 25.89 | 223 | +0.07(+0.28%) |
Aug 24, 2020 | 25.79 | 25.85 | 25.79 | 25.82 | 1,563 | +0.53(+2.11%) |
Aug 21, 2020 | 25.21 | 25.29 | 25.15 | 25.29 | 9,384 | -0.32(-1.26%) |
Aug 20, 2020 | 25.61 | 25.61 | 25.61 | 114 | +0.00(+0.00%) | |
Aug 19, 2020 | 25.66 | 25.71 | 25.61 | 25.61 | 13,531 | +0.10(+0.41%) |
Aug 18, 2020 | 25.55 | 25.55 | 25.50 | 25.50 | 450 | -0.04(-0.17%) |
Aug 17, 2020 | 25.63 | 25.63 | 25.55 | 25.55 | 1,303 | +0.05(+0.19%) |
Aug 14, 2020 | 25.55 | 25.55 | 25.45 | 25.50 | 1,144 | -0.20(-0.78%) |
Aug 13, 2020 | 25.73 | 25.73 | 25.70 | 25.70 | 1,321 | -0.25(-0.98%) |
Aug 12, 2020 | 25.86 | 25.96 | 25.86 | 25.96 | 817 | +0.51(+2.01%) |
Aug 11, 2020 | 25.53 | 25.70 | 25.44 | 25.44 | 2,428 | +0.38(+1.50%) |
Aug 10, 2020 | 25.07 | 1 | +0.00(+0.00%) | |||
Aug 07, 2020 | 24.95 | 25.07 | 24.94 | 25.07 | 1,258 | +0.07(+0.26%) |
Aug 06, 2020 | 24.85 | 25.00 | 24.85 | 25.00 | 1,006 | +0.06(+0.23%) |
Aug 05, 2020 | 25.07 | 25.08 | 24.95 | 24.95 | 1,669 | -0.07(-0.27%) |
Aug 04, 2020 | 24.89 | 25.01 | 24.87 | 25.01 | 1,978 | +0.05(+0.19%) |
Aug 03, 2020 | 24.90 | 24.97 | 24.90 | 24.97 | 5,367 | +0.17(+0.68%) |
Jul 31, 2020 | 24.80 | 24.80 | 24.80 | 62 | +0.00(+0.00%) | |
Jul 30, 2020 | 24.59 | 24.81 | 24.48 | 24.80 | 7,283 | -0.92(-3.58%) |
Jul 29, 2020 | 25.72 | 25.72 | 25.72 | 20 | +0.00(+0.00%) | |
Jul 28, 2020 | 25.72 | 25.72 | 25.72 | 128 | +0.00(+0.00%) | |
Jul 27, 2020 | 25.64 | 25.72 | 25.58 | 25.72 | 3,931 | +0.07(+0.27%) |
Jul 24, 2020 | 25.73 | 25.76 | 25.65 | 25.65 | 2,517 | -0.32(-1.23%) |
Jul 23, 2020 | 26.26 | 26.31 | 25.97 | 25.97 | 30,941 | -0.16(-0.60%) |
Jul 22, 2020 | 26.17 | 26.17 | 26.11 | 26.12 | 903 | +0.03(+0.10%) |
Jul 21, 2020 | 26.20 | 26.27 | 26.10 | 26.10 | 661 | +0.04(+0.17%) |
Jul 20, 2020 | 26.08 | 26.08 | 26.06 | 26.06 | 1,644 | +0.18(+0.71%) |
Jul 17, 2020 | 25.64 | 25.87 | 25.64 | 25.87 | 457 | +0.10(+0.41%) |
Jul 16, 2020 | 25.71 | 25.77 | 25.66 | 25.77 | 2,401 | +0.23(+0.91%) |
Jul 15, 2020 | 25.53 | 25.53 | 25.53 | 263 | +0.00(+0.00%) | |
Jul 14, 2020 | 25.22 | 25.53 | 25.22 | 25.53 | 3,958 | +0.45(+1.80%) |
Jul 13, 2020 | 25.08 | 25.08 | 25.08 | 99 | +0.00(+0.00%) | |
Jul 10, 2020 | 25.08 | 25.08 | 25.08 | 74 | +0.00(+0.00%) | |
Jul 09, 2020 | 25.22 | 25.22 | 24.88 | 25.08 | 1,955 | -0.14(-0.57%) |
Jul 08, 2020 | 25.00 | 25.23 | 25.00 | 25.23 | 989 | -0.17(-0.65%) |
Jul 07, 2020 | 25.39 | 25.39 | 25.39 | 125 | +0.00(+0.00%) | |
Jul 06, 2020 | 25.36 | 25.43 | 25.36 | 25.39 | 1,003 | +0.39(+1.57%) |
Jul 02, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 228 | +0.35(+1.44%) |
Jul 01, 2020 | 24.58 | 24.71 | 24.58 | 24.64 | 1,816 | +0.14(+0.59%) |
Jun 30, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 153 | -0.12(-0.50%) |
Jun 29, 2020 | 24.45 | 24.62 | 24.45 | 24.62 | 4,133 | +0.03(+0.11%) |
Jun 26, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 228 | -0.19(-0.78%) |
Jun 25, 2020 | 24.59 | 24.79 | 24.57 | 24.79 | 833 | +0.44(+1.82%) |
Jun 24, 2020 | 24.54 | 24.54 | 24.34 | 24.34 | 783 | -0.60(-2.41%) |
Jun 23, 2020 | 25.00 | 25.00 | 24.95 | 24.95 | 344 | +0.23(+0.92%) |
Jun 22, 2020 | 24.72 | 24.72 | 24.72 | 24.72 | 650 | +0.20(+0.81%) |
Jun 19, 2020 | 24.87 | 24.87 | 24.52 | 24.52 | 232 | -0.14(-0.58%) |
Jun 18, 2020 | 24.53 | 24.68 | 24.51 | 24.66 | 1,979 | +0.07(+0.30%) |
Jun 17, 2020 | 24.67 | 24.71 | 24.59 | 24.59 | 2,717 | +0.39(+1.60%) |
Jun 16, 2020 | 24.20 | 24.20 | 24.20 | 85 | +0.00(+0.00%) | |
Jun 15, 2020 | 24.07 | 24.25 | 24.07 | 24.20 | 3,014 | +0.07(+0.30%) |
Jun 12, 2020 | 23.82 | 24.13 | 23.74 | 24.13 | 2,784 | +0.67(+2.88%) |
Jun 11, 2020 | 24.10 | 24.19 | 23.45 | 23.45 | 2,491 | -1.61(-6.42%) |
Jun 10, 2020 | 24.99 | 25.06 | 24.99 | 25.06 | 1,195 | -0.34(-1.36%) |
Jun 09, 2020 | 25.31 | 25.44 | 25.27 | 25.41 | 3,891 | -0.61(-2.36%) |
Jun 08, 2020 | 25.77 | 26.02 | 25.68 | 26.02 | 3,603 | +0.42(+1.66%) |
Jun 05, 2020 | 25.58 | 25.65 | 25.56 | 25.60 | 2,088 | +0.68(+2.74%) |
Jun 04, 2020 | 25.05 | 25.08 | 24.86 | 24.91 | 2,788 | -0.38(-1.51%) |
Jun 03, 2020 | 25.08 | 25.40 | 25.08 | 25.30 | 9,644 | +1.01(+4.15%) |
Jun 02, 2020 | 24.26 | 24.29 | 24.08 | 24.29 | 3,740 | +0.27(+1.14%) |