Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.34 | 27.34 | 27.16 | 27.32 | 3,760 | -0.79(-2.81%) |
Aug 28, 2020 | 28.14 | 28.17 | 27.89 | 28.11 | 2,374 | +0.28(+0.99%) |
Aug 27, 2020 | 27.93 | 28.11 | 27.59 | 27.83 | 6,272 | -0.15(-0.55%) |
Aug 26, 2020 | 27.81 | 28.04 | 27.62 | 27.99 | 3,339 | +0.67(+2.46%) |
Aug 25, 2020 | 27.12 | 27.31 | 27.03 | 27.31 | 4,755 | +0.63(+2.34%) |
Aug 24, 2020 | 26.87 | 26.94 | 26.64 | 26.69 | 4,379 | +0.51(+1.94%) |
Aug 21, 2020 | 26.06 | 26.19 | 25.88 | 26.18 | 929 | +0.13(+0.49%) |
Aug 20, 2020 | 25.88 | 26.05 | 25.76 | 26.05 | 899 | -0.03(-0.11%) |
Aug 19, 2020 | 26.45 | 26.45 | 26.08 | 26.08 | 1,063 | -0.37(-1.40%) |
Aug 18, 2020 | 26.45 | 26.45 | 26.18 | 26.45 | 1,236 | -0.14(-0.53%) |
Aug 17, 2020 | 26.64 | 26.82 | 26.59 | 26.59 | 1,069 | +0.62(+2.40%) |
Aug 14, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 103 | -0.23(-0.89%) |
Aug 13, 2020 | 25.99 | 26.20 | 25.99 | 26.20 | 487 | +0.04(+0.15%) |
Aug 12, 2020 | 26.03 | 26.17 | 26.03 | 26.17 | 786 | +0.17(+0.64%) |
Aug 11, 2020 | 26.07 | 26.18 | 25.96 | 26.00 | 3,822 | -0.40(-1.51%) |
Aug 10, 2020 | 26.24 | 26.40 | 26.21 | 26.40 | 2,064 | -0.06(-0.22%) |
Aug 07, 2020 | 26.46 | 26.62 | 26.46 | 26.46 | 1,651 | -0.28(-1.04%) |
Aug 06, 2020 | 26.77 | 26.92 | 26.44 | 26.74 | 2,764 | -0.10(-0.37%) |
Aug 05, 2020 | 26.62 | 26.93 | 26.62 | 26.83 | 3,527 | +0.45(+1.69%) |
Aug 04, 2020 | 26.60 | 26.60 | 26.39 | 26.39 | 1,189 | +0.11(+0.42%) |
Aug 03, 2020 | 26.18 | 26.49 | 25.87 | 26.28 | 29,042 | +0.89(+3.52%) |
Jul 31, 2020 | 25.21 | 25.58 | 25.21 | 25.38 | 516 | +0.20(+0.78%) |
Jul 30, 2020 | 25.09 | 25.19 | 25.09 | 25.19 | 537 | +0.15(+0.59%) |
Jul 29, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 64 | +0.65(+2.65%) |
Jul 28, 2020 | 24.20 | 24.39 | 24.18 | 24.39 | 3,735 | +0.14(+0.57%) |
Jul 27, 2020 | 24.22 | 24.26 | 24.22 | 24.26 | 1,605 | -0.22(-0.91%) |
Jul 24, 2020 | 24.44 | 24.51 | 24.22 | 24.48 | 1,032 | -0.63(-2.51%) |
Jul 23, 2020 | 25.04 | 25.33 | 24.88 | 25.11 | 6,384 | +0.25(+1.02%) |
Jul 22, 2020 | 25.29 | 25.29 | 24.26 | 24.86 | 5,886 | -0.93(-3.60%) |
Jul 21, 2020 | 25.67 | 25.78 | 25.41 | 25.78 | 665 | +0.41(+1.61%) |
Jul 20, 2020 | 24.46 | 25.43 | 24.46 | 25.38 | 3,725 | +1.09(+4.48%) |
Jul 17, 2020 | 24.27 | 24.29 | 24.27 | 24.29 | 1,341 | -0.18(-0.75%) |
Jul 16, 2020 | 24.52 | 24.52 | 23.71 | 24.47 | 5,863 | -1.34(-5.18%) |
Jul 15, 2020 | 26.13 | 26.13 | 25.57 | 25.81 | 1,393 | -0.67(-2.54%) |
Jul 14, 2020 | 26.01 | 26.65 | 25.92 | 26.48 | 9,088 | +0.19(+0.74%) |
Jul 13, 2020 | 27.33 | 28.04 | 26.24 | 26.29 | 15,952 | -0.33(-1.25%) |
Jul 10, 2020 | 26.76 | 26.80 | 26.37 | 26.62 | 10,116 | +0.39(+1.49%) |
Jul 09, 2020 | 26.16 | 26.28 | 25.44 | 26.23 | 7,706 | +0.78(+3.05%) |
Jul 08, 2020 | 25.83 | 26.22 | 25.36 | 25.45 | 11,128 | +0.51(+2.06%) |
Jul 07, 2020 | 24.55 | 24.94 | 24.42 | 24.94 | 2,658 | +0.37(+1.51%) |
Jul 06, 2020 | 24.39 | 24.57 | 24.39 | 24.57 | 859 | +2.77(+12.71%) |
Jul 02, 2020 | 21.65 | 21.80 | 21.65 | 21.80 | 1,135 | +1.01(+4.88%) |
Jul 01, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 12 | +0.04(+0.21%) |
Jun 30, 2020 | 20.58 | 20.77 | 20.58 | 20.74 | 2,127 | +0.08(+0.38%) |
Jun 29, 2020 | 20.66 | 20.66 | 20.66 | 20.66 | 213 | +0.45(+2.21%) |
Jun 26, 2020 | 20.05 | 20.22 | 20.05 | 20.22 | 516 | -0.01(-0.06%) |
Jun 25, 2020 | 20.16 | 20.23 | 20.16 | 20.23 | 624 | +0.15(+0.76%) |
Jun 24, 2020 | 20.14 | 20.14 | 20.08 | 20.08 | 157 | -0.49(-2.38%) |
Jun 23, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 434 | +0.15(+0.73%) |
Jun 22, 2020 | 20.55 | 20.55 | 20.42 | 20.42 | 711 | +0.01(+0.05%) |
Jun 19, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 103 | +0.16(+0.79%) |
Jun 18, 2020 | 20.15 | 20.25 | 20.15 | 20.25 | 516 | +0.46(+2.35%) |
Jun 17, 2020 | 19.86 | 19.86 | 19.78 | 19.78 | 186 | -0.12(-0.58%) |
Jun 16, 2020 | 19.85 | 19.90 | 19.85 | 19.90 | 615 | +0.23(+1.16%) |
Jun 15, 2020 | 19.49 | 19.67 | 19.49 | 19.67 | 516 | +0.20(+1.02%) |
Jun 12, 2020 | 19.47 | 19.47 | 19.47 | 19.47 | 412 | +0.27(+1.41%) |
Jun 11, 2020 | 19.33 | 19.33 | 19.19 | 19.20 | 948 | -0.43(-2.18%) |
Jun 10, 2020 | 19.67 | 19.67 | 19.63 | 19.63 | 216 | -0.23(-1.16%) |
Jun 09, 2020 | 19.63 | 19.86 | 19.63 | 19.86 | 716 | +0.26(+1.33%) |
Jun 08, 2020 | 19.32 | 19.60 | 19.22 | 19.60 | 2,676 | +0.26(+1.33%) |
Jun 05, 2020 | 19.29 | 19.34 | 19.29 | 19.34 | 516 | +0.12(+0.65%) |
Jun 04, 2020 | 19.13 | 19.24 | 19.08 | 19.22 | 1,353 | +0.23(+1.19%) |
Jun 03, 2020 | 18.99 | 18.99 | 18.99 | 18.99 | 103 | +0.48(+2.58%) |
Jun 02, 2020 | 18.50 | 18.51 | 18.50 | 18.51 | 360 | +0.66(+3.70%) |