Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 420 | +0.29(+1.13%) |
Aug 28, 2020 | 25.91 | 25.91 | 25.67 | 25.67 | 700 | -0.34(-1.31%) |
Aug 27, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 463 | +0.31(+1.21%) |
Aug 26, 2020 | 26.11 | 26.21 | 25.70 | 25.70 | 1,350 | -0.46(-1.76%) |
Aug 25, 2020 | 25.80 | 26.16 | 25.80 | 26.16 | 3,796 | -0.10(-0.38%) |
Aug 24, 2020 | 25.88 | 26.26 | 25.88 | 26.26 | 629 | +0.30(+1.16%) |
Aug 21, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 50,400 | -0.20(-0.76%) |
Aug 20, 2020 | 26.06 | 26.16 | 26.01 | 26.16 | 1,888 | -0.45(-1.69%) |
Aug 19, 2020 | 26.61 | 26.65 | 26.00 | 26.61 | 3,839 | +0.57(+2.19%) |
Aug 18, 2020 | 26.70 | 26.70 | 26.04 | 26.04 | 2,025 | -0.10(-0.38%) |
Aug 17, 2020 | 26.76 | 26.76 | 26.14 | 26.14 | 744 | -0.40(-1.51%) |
Aug 14, 2020 | 26.54 | 26.54 | 26.54 | 505 | +0.00(+0.00%) | |
Aug 13, 2020 | 26.54 | 26.54 | 26.54 | 26.54 | 490 | +0.36(+1.38%) |
Aug 12, 2020 | 26.66 | 26.66 | 26.18 | 26.18 | 989 | +0.01(+0.04%) |
Aug 11, 2020 | 26.14 | 26.17 | 26.14 | 26.17 | 4,416 | +0.01(+0.04%) |
Aug 10, 2020 | 26.11 | 26.16 | 26.11 | 26.16 | 900 | +0.05(+0.19%) |
Aug 07, 2020 | 25.92 | 26.11 | 25.92 | 26.11 | 175,200 | +0.06(+0.23%) |
Aug 06, 2020 | 26.01 | 26.05 | 26.01 | 26.05 | 701 | -0.02(-0.08%) |
Aug 05, 2020 | 26.07 | 26.07 | 26.07 | 26.07 | 50,984 | +0.13(+0.51%) |
Aug 04, 2020 | 25.94 | 25.94 | 25.94 | 50,441 | +0.00(+0.00%) | |
Aug 03, 2020 | 25.94 | 25.94 | 25.94 | 25.94 | 68,698 | +0.86(+3.42%) |
Jul 31, 2020 | 25.41 | 25.45 | 24.64 | 25.08 | 1,500 | -0.47(-1.84%) |
Jul 30, 2020 | 25.51 | 25.55 | 25.51 | 25.55 | 14,782 | -0.55(-2.11%) |
Jul 29, 2020 | 26.06 | 26.10 | 26.06 | 26.10 | 1,141 | -0.01(-0.04%) |
Jul 28, 2020 | 26.06 | 26.11 | 26.06 | 26.11 | 830 | +0.39(+1.52%) |
Jul 27, 2020 | 26.21 | 26.25 | 25.72 | 25.72 | 685 | +0.26(+1.02%) |
Jul 24, 2020 | 26.11 | 26.11 | 25.46 | 25.46 | 150,500 | -0.84(-3.19%) |
Jul 23, 2020 | 26.26 | 26.30 | 26.26 | 26.30 | 458,314 | +0.10(+0.38%) |
Jul 22, 2020 | 25.96 | 26.20 | 25.96 | 26.20 | 967 | +1.37(+5.52%) |
Jul 17, 2020 | 24.83 | 24.83 | 24.83 | 0 | +0.01(+0.03%) | |
Jul 16, 2020 | 24.71 | 24.82 | 24.71 | 24.82 | 650,901 | -0.03(-0.11%) |
Jul 15, 2020 | 24.09 | 24.09 | 24.85 | 156,083 | +0.76(+3.16%) | |
Jul 10, 2020 | 24.09 | 24.09 | 24.09 | 0 | -0.55(-2.23%) | |
Jul 09, 2020 | 24.63 | 24.64 | 24.48 | 24.64 | 403,860 | +0.33(+1.36%) |
Jul 08, 2020 | 24.30 | 24.30 | 24.31 | 45,000 | +0.01(+0.04%) | |
Jul 07, 2020 | 24.29 | 24.30 | 24.29 | 24.30 | 300,050 | +0.42(+1.75%) |
Jul 06, 2020 | 24.14 | 24.14 | 23.88 | 23.88 | 7,183 | +0.69(+2.98%) |
Jul 02, 2020 | 23.19 | 23.19 | 23.19 | 1,631 | +0.00(+0.00%) | |
Jul 01, 2020 | 23.19 | 23.19 | 23.19 | 23.19 | 5,429 | +0.87(+3.90%) |
Jun 30, 2020 | 22.32 | 22.32 | 22.32 | 5 | +0.00(+0.00%) | |
Jun 29, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 760,000 | +0.63(+2.92%) |
Jun 26, 2020 | 21.68 | 21.68 | 21.68 | 21.68 | 60,200 | -0.16(-0.73%) |
Jun 25, 2020 | 21.96 | 21.96 | 21.84 | 70,000 | -0.12(-0.54%) | |
Jun 24, 2020 | 21.96 | 21.96 | 21.96 | 21.96 | 201,882 | -0.28(-1.26%) |
Jun 23, 2020 | 22.31 | 22.31 | 22.24 | 22.24 | 150,100 | +0.40(+1.84%) |
Jun 22, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 200,000 | +0.23(+1.05%) |
Jun 19, 2020 | 21.61 | 21.61 | 21.61 | 21.61 | 51,000 | -0.10(-0.48%) |
Jun 17, 2020 | 21.72 | 21.72 | 21.72 | 0 | +0.44(+2.04%) | |
Jun 16, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 2,972 | +0.48(+2.31%) |
Jun 15, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 80,057 | +0.30(+1.48%) |
Jun 12, 2020 | 20.50 | 20.50 | 20.50 | 35 | +0.00(+0.00%) | |
Jun 11, 2020 | 20.60 | 20.60 | 20.50 | 20.50 | 2,780 | -1.64(-7.41%) |
Jun 10, 2020 | 22.10 | 22.14 | 22.10 | 22.14 | 2,002 | +0.52(+2.41%) |
Jun 08, 2020 | 21.62 | 21.62 | 21.62 | 0 | -0.07(-0.34%) | |
Jun 05, 2020 | 20.98 | 20.98 | 21.69 | 22,059 | +0.71(+3.41%) | |
Jun 04, 2020 | 20.98 | 20.98 | 20.98 | 21 | +0.00(+0.00%) | |
Jun 03, 2020 | 20.98 | 20.98 | 20.98 | 20.98 | 200 | +0.90(+4.48%) |
Jun 02, 2020 | 20.50 | 20.50 | 20.08 | 20.08 | 4,389 | +0.58(+2.97%) |