Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.57 | 26.58 | 25.95 | 26.16 | 429,217 | -0.55(-2.06%) |
Aug 28, 2020 | 26.59 | 26.77 | 26.24 | 26.71 | 414,529 | +0.44(+1.68%) |
Aug 27, 2020 | 26.52 | 26.61 | 26.11 | 26.27 | 323,011 | +0.14(+0.55%) |
Aug 26, 2020 | 26.21 | 26.38 | 25.82 | 26.13 | 779,714 | -0.15(-0.58%) |
Aug 25, 2020 | 26.59 | 26.77 | 26.08 | 26.28 | 498,697 | -0.17(-0.65%) |
Aug 24, 2020 | 25.85 | 26.53 | 25.38 | 26.45 | 647,811 | +0.80(+3.13%) |
Aug 21, 2020 | 25.96 | 26.42 | 25.37 | 25.65 | 741,650 | -0.58(-2.20%) |
Aug 20, 2020 | 25.76 | 26.31 | 25.49 | 26.22 | 626,157 | -0.10(-0.38%) |
Aug 19, 2020 | 26.63 | 26.89 | 26.24 | 26.32 | 921,151 | -0.41(-1.52%) |
Aug 18, 2020 | 27.62 | 27.68 | 26.64 | 26.73 | 553,930 | -0.92(-3.33%) |
Aug 17, 2020 | 28.04 | 28.21 | 27.59 | 27.65 | 495,635 | -0.28(-1.00%) |
Aug 14, 2020 | 27.19 | 28.13 | 27.19 | 27.93 | 459,898 | +0.37(+1.34%) |
Aug 13, 2020 | 27.87 | 27.96 | 27.43 | 27.56 | 522,303 | -0.53(-1.89%) |
Aug 12, 2020 | 28.25 | 28.33 | 27.57 | 28.09 | 641,791 | +0.36(+1.30%) |
Aug 11, 2020 | 27.55 | 28.07 | 27.24 | 27.73 | 843,836 | +0.83(+3.08%) |
Aug 10, 2020 | 25.67 | 27.13 | 25.67 | 26.90 | 671,434 | +0.68(+2.58%) |
Aug 07, 2020 | 25.12 | 26.23 | 25.12 | 26.22 | 793,435 | +0.85(+3.35%) |
Aug 06, 2020 | 24.77 | 25.41 | 24.57 | 25.37 | 807,786 | +0.47(+1.87%) |
Aug 05, 2020 | 23.34 | 24.97 | 23.34 | 24.91 | 887,451 | +1.61(+6.92%) |
Aug 04, 2020 | 24.47 | 25.07 | 22.62 | 23.30 | 1,161,517 | -2.18(-8.54%) |
Aug 03, 2020 | 24.37 | 25.78 | 24.31 | 25.47 | 1,188,611 | +1.33(+5.53%) |
Jul 31, 2020 | 24.64 | 24.84 | 23.46 | 24.14 | 888,928 | -0.81(-3.26%) |
Jul 30, 2020 | 24.86 | 25.09 | 24.13 | 24.95 | 649,331 | -0.47(-1.87%) |
Jul 29, 2020 | 24.71 | 25.48 | 24.65 | 25.43 | 402,769 | +0.90(+3.69%) |
Jul 28, 2020 | 24.85 | 25.28 | 24.44 | 24.52 | 724,619 | -0.63(-2.49%) |
Jul 27, 2020 | 23.84 | 25.18 | 23.83 | 25.15 | 665,293 | +1.16(+4.81%) |
Jul 24, 2020 | 24.44 | 24.44 | 23.91 | 24.00 | 303,457 | -0.38(-1.58%) |
Jul 23, 2020 | 23.82 | 24.60 | 23.75 | 24.38 | 547,275 | +0.36(+1.49%) |
Jul 22, 2020 | 23.80 | 24.19 | 23.78 | 24.02 | 419,743 | -0.10(-0.41%) |
Jul 21, 2020 | 23.78 | 24.35 | 23.48 | 24.12 | 596,256 | +0.72(+3.06%) |
Jul 20, 2020 | 23.91 | 24.06 | 23.40 | 23.40 | 646,851 | -0.75(-3.11%) |
Jul 17, 2020 | 24.22 | 24.68 | 24.01 | 24.16 | 596,304 | -0.03(-0.11%) |
Jul 16, 2020 | 25.07 | 25.07 | 23.91 | 24.18 | 1,268,947 | -1.10(-4.36%) |
Jul 15, 2020 | 25.06 | 25.49 | 24.53 | 25.28 | 903,909 | +1.05(+4.32%) |
Jul 14, 2020 | 23.81 | 24.25 | 23.57 | 24.24 | 722,936 | +0.50(+2.11%) |
Jul 13, 2020 | 23.81 | 24.25 | 23.28 | 23.74 | 1,338,370 | +0.22(+0.95%) |
Jul 10, 2020 | 22.92 | 23.64 | 22.71 | 23.51 | 819,681 | +0.70(+3.06%) |
Jul 09, 2020 | 24.01 | 24.17 | 22.71 | 22.81 | 1,118,394 | -1.37(-5.66%) |
Jul 08, 2020 | 24.94 | 24.94 | 23.48 | 24.18 | 1,726,481 | -0.76(-3.05%) |
Jul 07, 2020 | 25.71 | 25.84 | 24.87 | 24.94 | 535,779 | -1.06(-4.06%) |
Jul 06, 2020 | 26.26 | 26.41 | 25.72 | 26.00 | 813,641 | +0.70(+2.76%) |
Jul 02, 2020 | 25.45 | 26.18 | 24.90 | 25.30 | 393,701 | +0.53(+2.13%) |
Jul 01, 2020 | 25.88 | 26.08 | 24.68 | 24.77 | 480,037 | -0.93(-3.62%) |
Jun 30, 2020 | 25.11 | 26.21 | 25.11 | 25.71 | 736,219 | +0.23(+0.91%) |
Jun 29, 2020 | 24.66 | 25.72 | 24.66 | 25.47 | 514,681 | +1.11(+4.56%) |
Jun 26, 2020 | 25.29 | 25.54 | 24.25 | 24.36 | 1,122,245 | -1.23(-4.79%) |
Jun 25, 2020 | 24.49 | 25.60 | 24.11 | 25.59 | 701,411 | +0.98(+3.96%) |
Jun 24, 2020 | 25.57 | 25.69 | 24.30 | 24.61 | 858,391 | -1.54(-5.89%) |
Jun 23, 2020 | 26.31 | 26.41 | 25.85 | 26.15 | 720,557 | +0.44(+1.71%) |
Jun 22, 2020 | 25.45 | 25.83 | 24.82 | 25.71 | 739,277 | +0.09(+0.35%) |
Jun 19, 2020 | 26.63 | 26.74 | 25.48 | 25.62 | 1,458,539 | -0.28(-1.07%) |
Jun 18, 2020 | 25.53 | 26.32 | 25.40 | 25.90 | 532,241 | -0.05(-0.21%) |
Jun 17, 2020 | 26.31 | 26.41 | 25.52 | 25.96 | 552,052 | -0.25(-0.96%) |
Jun 16, 2020 | 26.59 | 26.95 | 25.93 | 26.21 | 620,186 | +1.03(+4.09%) |
Jun 15, 2020 | 23.75 | 25.37 | 23.58 | 25.18 | 1,019,885 | +0.29(+1.15%) |
Jun 12, 2020 | 25.76 | 25.88 | 23.81 | 24.89 | 818,118 | +0.30(+1.24%) |
Jun 11, 2020 | 25.40 | 25.79 | 24.31 | 24.59 | 968,014 | -2.45(-9.07%) |
Jun 10, 2020 | 27.59 | 27.97 | 26.78 | 27.04 | 994,587 | -0.79(-2.83%) |
Jun 09, 2020 | 27.17 | 28.32 | 26.87 | 27.83 | 832,002 | -0.10(-0.35%) |
Jun 08, 2020 | 27.55 | 28.01 | 27.42 | 27.93 | 1,015,520 | +0.81(+2.97%) |
Jun 05, 2020 | 27.75 | 28.00 | 26.80 | 27.12 | 1,032,113 | +1.03(+3.95%) |
Jun 04, 2020 | 25.67 | 26.23 | 25.50 | 26.09 | 946,450 | +0.04(+0.17%) |
Jun 03, 2020 | 26.39 | 27.07 | 25.88 | 26.05 | 978,629 | +0.50(+1.96%) |
Jun 02, 2020 | 25.52 | 26.07 | 25.34 | 25.54 | 589,003 | +0.47(+1.86%) |