Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.50 | 25.51 | 25.13 | 25.14 | 1,162,626 | -0.33(-1.31%) |
Aug 28, 2020 | 25.77 | 25.81 | 25.39 | 25.47 | 1,104,642 | -0.24(-0.93%) |
Aug 27, 2020 | 25.70 | 25.89 | 25.59 | 25.71 | 1,458,437 | +0.13(+0.50%) |
Aug 26, 2020 | 25.57 | 25.61 | 25.42 | 25.59 | 937,666 | -0.02(-0.07%) |
Aug 25, 2020 | 25.60 | 25.61 | 25.39 | 25.60 | 882,362 | +0.10(+0.39%) |
Aug 24, 2020 | 25.56 | 25.62 | 25.38 | 25.50 | 1,178,990 | +0.03(+0.11%) |
Aug 21, 2020 | 25.35 | 25.50 | 25.15 | 25.47 | 1,058,793 | +0.08(+0.32%) |
Aug 20, 2020 | 25.08 | 25.40 | 25.08 | 25.39 | 2,867,544 | +0.15(+0.58%) |
Aug 19, 2020 | 25.26 | 25.48 | 25.21 | 25.25 | 968,044 | -0.01(-0.02%) |
Aug 18, 2020 | 25.06 | 25.26 | 25.02 | 25.25 | 1,169,343 | +0.26(+1.03%) |
Aug 17, 2020 | 25.01 | 25.06 | 24.90 | 24.99 | 1,060,211 | -0.02(-0.09%) |
Aug 14, 2020 | 25.00 | 25.17 | 24.90 | 25.02 | 1,277,429 | -0.06(-0.26%) |
Aug 13, 2020 | 25.23 | 25.25 | 25.03 | 25.08 | 1,103,458 | -0.13(-0.51%) |
Aug 12, 2020 | 25.28 | 25.44 | 25.16 | 25.21 | 1,231,752 | +0.09(+0.35%) |
Aug 11, 2020 | 24.95 | 25.29 | 24.95 | 25.12 | 1,572,415 | +0.26(+1.06%) |
Aug 10, 2020 | 24.80 | 24.92 | 24.64 | 24.86 | 1,328,068 | +0.07(+0.28%) |
Aug 07, 2020 | 24.84 | 25.00 | 24.74 | 24.79 | 1,400,262 | -0.29(-1.16%) |
Aug 06, 2020 | 24.84 | 25.14 | 24.75 | 25.08 | 1,389,910 | +0.24(+0.96%) |
Aug 05, 2020 | 25.09 | 25.17 | 24.76 | 24.84 | 1,538,798 | -0.12(-0.49%) |
Aug 04, 2020 | 24.53 | 25.04 | 24.53 | 24.97 | 1,892,135 | +0.49(+2.01%) |
Aug 03, 2020 | 24.55 | 24.64 | 24.45 | 24.47 | 695,274 | -0.04(-0.14%) |
Jul 31, 2020 | 24.49 | 24.63 | 24.28 | 24.51 | 1,192,575 | -0.06(-0.26%) |
Jul 30, 2020 | 24.38 | 24.58 | 24.24 | 24.57 | 1,082,010 | -0.05(-0.21%) |
Jul 29, 2020 | 24.57 | 24.69 | 24.31 | 24.63 | 1,645,894 | +0.08(+0.33%) |
Jul 28, 2020 | 24.49 | 24.72 | 24.43 | 24.54 | 1,673,576 | +0.03(+0.12%) |
Jul 27, 2020 | 24.30 | 24.52 | 24.16 | 24.52 | 1,162,556 | +0.19(+0.77%) |
Jul 24, 2020 | 24.26 | 24.44 | 24.24 | 24.33 | 1,508,212 | +0.00(+0.00%) |
Jul 23, 2020 | 24.32 | 24.52 | 24.30 | 24.33 | 1,080,445 | -0.04(-0.17%) |
Jul 22, 2020 | 24.42 | 24.47 | 24.16 | 24.37 | 1,473,225 | -0.14(-0.57%) |
Jul 21, 2020 | 24.56 | 24.77 | 24.49 | 24.51 | 1,365,705 | +0.04(+0.17%) |
Jul 20, 2020 | 24.74 | 24.81 | 24.41 | 24.47 | 1,515,014 | -0.34(-1.37%) |
Jul 17, 2020 | 24.73 | 24.83 | 24.53 | 24.81 | 1,654,140 | +0.18(+0.71%) |
Jul 16, 2020 | 24.43 | 24.73 | 24.35 | 24.63 | 1,577,966 | +0.25(+1.03%) |
Jul 15, 2020 | 24.06 | 24.58 | 24.06 | 24.38 | 1,989,108 | +0.36(+1.51%) |
Jul 14, 2020 | 24.00 | 24.31 | 23.97 | 24.02 | 1,922,883 | +0.03(+0.12%) |
Jul 13, 2020 | 23.86 | 24.17 | 23.78 | 23.99 | 3,809,244 | +0.27(+1.13%) |
Jul 10, 2020 | 23.60 | 23.84 | 23.60 | 23.72 | 1,889,541 | +0.13(+0.57%) |
Jul 09, 2020 | 23.86 | 23.91 | 23.38 | 23.59 | 2,143,498 | -0.32(-1.32%) |
Jul 08, 2020 | 23.97 | 23.97 | 23.67 | 23.90 | 1,598,540 | +0.03(+0.12%) |
Jul 07, 2020 | 24.14 | 24.26 | 23.87 | 23.87 | 2,195,464 | -0.33(-1.38%) |
Jul 06, 2020 | 24.59 | 24.59 | 24.16 | 24.21 | 2,648,489 | -0.11(-0.43%) |
Jul 02, 2020 | 24.42 | 24.82 | 24.28 | 24.31 | 2,896,157 | +0.13(+0.56%) |
Jul 01, 2020 | 24.42 | 24.63 | 23.98 | 24.18 | 3,445,369 | -0.24(-0.98%) |
Jun 30, 2020 | 24.36 | 24.52 | 24.18 | 24.42 | 3,557,200 | +0.11(+0.43%) |
Jun 29, 2020 | 23.96 | 24.35 | 23.96 | 24.31 | 1,346,003 | +0.43(+1.81%) |
Jun 26, 2020 | 24.23 | 24.37 | 23.86 | 23.88 | 1,264,256 | -0.52(-2.13%) |
Jun 25, 2020 | 24.21 | 24.42 | 23.94 | 24.40 | 1,350,479 | +0.15(+0.63%) |
Jun 24, 2020 | 24.46 | 24.53 | 24.04 | 24.25 | 1,466,322 | -0.39(-1.59%) |
Jun 23, 2020 | 24.95 | 24.99 | 24.60 | 24.64 | 1,721,248 | -0.15(-0.59%) |
Jun 22, 2020 | 24.90 | 24.93 | 24.73 | 24.78 | 1,373,129 | -0.11(-0.45%) |
Jun 19, 2020 | 25.06 | 25.06 | 24.82 | 24.90 | 1,960,367 | +0.11(+0.42%) |
Jun 18, 2020 | 24.66 | 24.85 | 24.44 | 24.79 | 1,449,602 | +0.05(+0.21%) |
Jun 17, 2020 | 25.13 | 25.13 | 24.65 | 24.74 | 1,564,811 | -0.30(-1.21%) |
Jun 16, 2020 | 24.84 | 25.23 | 24.68 | 25.04 | 2,027,970 | +0.63(+2.59%) |
Jun 15, 2020 | 24.28 | 24.72 | 24.09 | 24.41 | 2,561,842 | -0.26(-1.07%) |
Jun 12, 2020 | 24.84 | 24.91 | 24.34 | 24.67 | 6,085,197 | +0.74(+3.11%) |
Jun 11, 2020 | 24.64 | 24.68 | 23.92 | 23.93 | 2,351,242 | -1.09(-4.36%) |
Jun 10, 2020 | 24.98 | 25.22 | 24.84 | 25.02 | 2,207,315 | +0.05(+0.20%) |
Jun 09, 2020 | 25.00 | 25.06 | 24.70 | 24.97 | 1,681,525 | -0.30(-1.18%) |
Jun 08, 2020 | 25.21 | 25.29 | 24.97 | 25.27 | 2,218,818 | +0.26(+1.04%) |
Jun 05, 2020 | 25.03 | 25.28 | 24.91 | 25.01 | 2,177,076 | +0.40(+1.61%) |
Jun 04, 2020 | 24.27 | 24.62 | 24.27 | 24.61 | 2,423,348 | +0.14(+0.55%) |
Jun 03, 2020 | 24.26 | 24.54 | 24.12 | 24.48 | 1,673,345 | +0.41(+1.69%) |
Jun 02, 2020 | 23.95 | 24.07 | 23.80 | 24.07 | 1,756,347 | +0.32(+1.33%) |