Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.81 | 24.87 | 24.36 | 24.39 | 989,105 | -0.45(-1.81%) |
Aug 28, 2020 | 25.04 | 25.04 | 24.70 | 24.84 | 858,028 | -0.13(-0.52%) |
Aug 27, 2020 | 24.87 | 25.27 | 24.87 | 24.97 | 811,277 | +0.12(+0.48%) |
Aug 26, 2020 | 25.11 | 25.11 | 24.79 | 24.85 | 852,883 | -0.21(-0.84%) |
Aug 25, 2020 | 25.15 | 25.29 | 24.91 | 25.06 | 698,926 | -0.21(-0.83%) |
Aug 24, 2020 | 25.48 | 25.48 | 25.14 | 25.27 | 468,893 | +0.03(+0.12%) |
Aug 21, 2020 | 25.17 | 25.33 | 24.95 | 25.24 | 634,306 | +0.07(+0.28%) |
Aug 20, 2020 | 25.11 | 25.25 | 25.05 | 25.17 | 1,727,484 | +0.03(+0.12%) |
Aug 19, 2020 | 25.06 | 25.28 | 25.01 | 25.14 | 508,765 | +0.06(+0.24%) |
Aug 18, 2020 | 25.01 | 25.12 | 24.89 | 25.08 | 382,872 | +0.06(+0.24%) |
Aug 17, 2020 | 24.83 | 25.07 | 24.63 | 25.02 | 1,066,405 | +0.23(+0.93%) |
Aug 14, 2020 | 24.65 | 24.98 | 24.62 | 24.79 | 1,331,611 | +0.06(+0.24%) |
Aug 13, 2020 | 25.10 | 25.12 | 24.69 | 24.73 | 899,172 | -0.52(-2.06%) |
Aug 12, 2020 | 25.26 | 25.47 | 25.19 | 25.25 | 1,308,508 | +0.15(+0.60%) |
Aug 11, 2020 | 24.93 | 25.28 | 24.93 | 25.10 | 1,035,787 | +0.21(+0.84%) |
Aug 10, 2020 | 24.76 | 24.93 | 24.63 | 24.89 | 641,000 | +0.16(+0.65%) |
Aug 07, 2020 | 24.83 | 24.90 | 24.67 | 24.73 | 681,075 | -0.07(-0.28%) |
Aug 06, 2020 | 24.66 | 24.82 | 24.54 | 24.80 | 840,136 | +0.15(+0.61%) |
Aug 05, 2020 | 24.75 | 24.75 | 24.44 | 24.65 | 1,018,936 | -0.04(-0.16%) |
Aug 04, 2020 | 24.62 | 24.86 | 24.43 | 24.69 | 1,502,922 | +0.19(+0.78%) |
Jul 31, 2020 | 24.50 | 24.50 | 24.50 | 0 | +0.05(+0.20%) | |
Jul 30, 2020 | 24.04 | 24.47 | 24.03 | 24.45 | 626,622 | +0.29(+1.20%) |
Jul 29, 2020 | 24.00 | 24.31 | 23.74 | 24.16 | 824,451 | +0.25(+1.05%) |
Jul 28, 2020 | 23.97 | 24.15 | 23.87 | 23.91 | 1,027,030 | -0.03(-0.13%) |
Jul 27, 2020 | 23.66 | 23.97 | 23.46 | 23.94 | 869,527 | +0.23(+0.97%) |
Jul 24, 2020 | 23.74 | 23.90 | 23.57 | 23.71 | 603,370 | -0.11(-0.46%) |
Jul 23, 2020 | 24.03 | 24.11 | 23.77 | 23.82 | 594,156 | -0.19(-0.79%) |
Jul 22, 2020 | 24.08 | 24.09 | 23.82 | 24.01 | 1,087,621 | -0.01(-0.04%) |
Jul 21, 2020 | 24.27 | 24.40 | 23.99 | 24.02 | 826,945 | -0.25(-1.03%) |
Jul 20, 2020 | 24.61 | 24.62 | 24.12 | 24.27 | 664,587 | -0.38(-1.54%) |
Jul 17, 2020 | 24.37 | 24.75 | 24.35 | 24.65 | 947,176 | +0.24(+0.98%) |
Jul 16, 2020 | 24.22 | 24.52 | 24.08 | 24.41 | 1,479,452 | +0.11(+0.45%) |
Jul 15, 2020 | 24.03 | 24.33 | 24.00 | 24.30 | 1,017,066 | +0.36(+1.50%) |
Jul 14, 2020 | 23.59 | 24.05 | 23.57 | 23.94 | 2,089,396 | +0.14(+0.59%) |
Jul 13, 2020 | 22.96 | 24.00 | 22.90 | 23.80 | 2,567,916 | +1.34(+5.97%) |
Jul 10, 2020 | 22.12 | 22.51 | 22.07 | 22.46 | 1,397,424 | +0.47(+2.14%) |
Jul 09, 2020 | 21.97 | 22.12 | 21.78 | 21.99 | 1,241,748 | +0.02(+0.09%) |
Jul 08, 2020 | 22.20 | 22.24 | 21.86 | 21.97 | 917,134 | -0.20(-0.90%) |
Jul 07, 2020 | 22.22 | 22.40 | 22.15 | 22.17 | 1,011,916 | -0.11(-0.49%) |
Jul 06, 2020 | 22.38 | 22.51 | 22.24 | 22.28 | 1,888,161 | -0.04(-0.18%) |
Jul 03, 2020 | 22.52 | 22.53 | 22.22 | 22.32 | 220,139 | -0.22(-0.98%) |
Jul 02, 2020 | 22.24 | 22.83 | 22.24 | 22.54 | 1,218,787 | +0.40(+1.81%) |
Jun 30, 2020 | 22.14 | 22.14 | 22.14 | 0 | -0.13(-0.58%) | |
Jun 29, 2020 | 22.07 | 22.36 | 21.97 | 22.27 | 1,710,030 | +0.29(+1.32%) |
Jun 26, 2020 | 22.44 | 22.61 | 21.96 | 21.98 | 702,910 | -0.46(-2.05%) |
Jun 25, 2020 | 22.28 | 22.50 | 22.01 | 22.44 | 900,525 | +0.13(+0.58%) |
Jun 24, 2020 | 22.48 | 22.50 | 22.05 | 22.31 | 809,814 | -0.19(-0.84%) |
Jun 23, 2020 | 22.93 | 23.06 | 22.50 | 22.50 | 976,846 | -0.36(-1.57%) |
Jun 22, 2020 | 23.00 | 23.10 | 22.82 | 22.86 | 937,613 | -0.20(-0.87%) |
Jun 19, 2020 | 23.05 | 23.22 | 22.95 | 23.06 | 5,070,917 | +0.13(+0.57%) |
Jun 18, 2020 | 22.68 | 23.01 | 22.58 | 22.93 | 814,658 | +0.20(+0.88%) |
Jun 17, 2020 | 23.10 | 23.10 | 22.67 | 22.73 | 791,089 | -0.28(-1.22%) |
Jun 16, 2020 | 23.28 | 23.42 | 22.89 | 23.01 | 1,329,978 | +0.26(+1.14%) |
Jun 15, 2020 | 22.68 | 23.07 | 22.52 | 22.75 | 1,127,342 | -0.30(-1.30%) |
Jun 12, 2020 | 22.89 | 23.12 | 22.63 | 23.05 | 1,030,608 | +0.44(+1.95%) |
Jun 11, 2020 | 23.67 | 23.68 | 22.57 | 22.61 | 1,075,860 | -1.22(-5.12%) |
Jun 10, 2020 | 23.89 | 24.06 | 23.73 | 23.83 | 657,132 | +0.02(+0.08%) |
Jun 09, 2020 | 24.21 | 24.27 | 23.69 | 23.81 | 1,122,197 | -0.55(-2.26%) |
Jun 08, 2020 | 24.13 | 24.42 | 24.04 | 24.36 | 781,921 | +0.24(+1.00%) |
Jun 05, 2020 | 24.11 | 24.31 | 24.00 | 24.12 | 717,837 | +0.33(+1.39%) |
Jun 04, 2020 | 24.05 | 24.15 | 23.75 | 23.79 | 878,093 | -0.38(-1.57%) |
Jun 03, 2020 | 23.70 | 24.20 | 23.64 | 24.17 | 1,013,182 | +0.66(+2.81%) |
Jun 02, 2020 | 23.22 | 23.58 | 23.19 | 23.51 | 1,137,801 | +0.34(+1.47%) |