Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.75 | 24.75 | 24.03 | 24.12 | 616,869 | -0.61(-2.45%) |
Aug 28, 2020 | 25.32 | 25.32 | 24.62 | 24.72 | 1,203,978 | -0.26(-1.05%) |
Aug 27, 2020 | 24.64 | 25.23 | 24.38 | 24.99 | 931,657 | +0.36(+1.46%) |
Aug 26, 2020 | 25.21 | 25.22 | 24.49 | 24.63 | 453,895 | -0.55(-2.19%) |
Aug 25, 2020 | 25.43 | 25.61 | 24.83 | 25.18 | 856,978 | +0.03(+0.10%) |
Aug 24, 2020 | 24.17 | 25.19 | 23.85 | 25.15 | 422,982 | +1.11(+4.63%) |
Aug 21, 2020 | 24.19 | 24.52 | 23.85 | 24.04 | 368,297 | -0.20(-0.83%) |
Aug 20, 2020 | 24.35 | 24.58 | 24.13 | 24.24 | 459,040 | -0.51(-2.06%) |
Aug 19, 2020 | 24.52 | 25.28 | 24.36 | 24.75 | 482,398 | +0.15(+0.61%) |
Aug 18, 2020 | 25.70 | 25.82 | 24.49 | 24.60 | 731,293 | -1.19(-4.62%) |
Aug 17, 2020 | 25.83 | 25.93 | 25.54 | 25.79 | 938,356 | -0.21(-0.81%) |
Aug 14, 2020 | 24.93 | 26.20 | 24.85 | 26.00 | 564,190 | +0.80(+3.17%) |
Aug 13, 2020 | 25.14 | 25.38 | 24.76 | 25.21 | 357,195 | -0.33(-1.31%) |
Aug 12, 2020 | 26.61 | 26.72 | 24.99 | 25.54 | 853,701 | -0.35(-1.35%) |
Aug 11, 2020 | 26.23 | 26.95 | 25.76 | 25.89 | 641,193 | +0.52(+2.04%) |
Aug 10, 2020 | 24.96 | 25.82 | 24.80 | 25.37 | 643,551 | +0.56(+2.26%) |
Aug 07, 2020 | 23.45 | 24.83 | 23.41 | 24.81 | 1,476,381 | +1.11(+4.70%) |
Aug 06, 2020 | 24.08 | 24.45 | 23.62 | 23.70 | 869,150 | -0.79(-3.22%) |
Aug 05, 2020 | 23.89 | 24.56 | 23.58 | 24.49 | 615,991 | +1.01(+4.30%) |
Aug 04, 2020 | 23.55 | 23.79 | 23.21 | 23.48 | 622,302 | -0.25(-1.07%) |
Aug 03, 2020 | 23.57 | 24.13 | 23.25 | 23.73 | 1,009,262 | +0.16(+0.70%) |
Jul 31, 2020 | 23.56 | 23.65 | 23.23 | 23.57 | 925,328 | -0.10(-0.44%) |
Jul 30, 2020 | 22.97 | 23.73 | 22.45 | 23.67 | 839,143 | -0.13(-0.54%) |
Jul 29, 2020 | 22.82 | 23.82 | 22.60 | 23.80 | 530,189 | +1.00(+4.40%) |
Jul 28, 2020 | 22.55 | 23.05 | 22.48 | 22.80 | 594,392 | +0.06(+0.27%) |
Jul 27, 2020 | 23.19 | 23.21 | 22.53 | 22.74 | 428,451 | -0.68(-2.91%) |
Jul 24, 2020 | 23.92 | 24.19 | 23.38 | 23.42 | 422,802 | -0.20(-0.84%) |
Jul 23, 2020 | 22.88 | 24.23 | 22.88 | 23.62 | 805,167 | +0.59(+2.55%) |
Jul 22, 2020 | 22.85 | 23.30 | 22.63 | 23.03 | 568,671 | -0.21(-0.89%) |
Jul 21, 2020 | 21.99 | 23.32 | 21.82 | 23.24 | 517,209 | +1.56(+7.22%) |
Jul 20, 2020 | 21.81 | 22.06 | 21.42 | 21.68 | 392,362 | -0.42(-1.92%) |
Jul 17, 2020 | 23.00 | 23.20 | 22.07 | 22.10 | 406,602 | -1.00(-4.34%) |
Jul 16, 2020 | 23.10 | 23.87 | 22.88 | 23.10 | 355,917 | -0.30(-1.29%) |
Jul 15, 2020 | 22.64 | 23.62 | 22.57 | 23.40 | 586,379 | +1.62(+7.42%) |
Jul 14, 2020 | 22.25 | 22.35 | 21.48 | 21.79 | 643,419 | -0.60(-2.66%) |
Jul 13, 2020 | 22.66 | 23.09 | 21.87 | 22.38 | 907,668 | +0.16(+0.70%) |
Jul 10, 2020 | 21.09 | 22.29 | 21.04 | 22.23 | 567,786 | +1.17(+5.54%) |
Jul 09, 2020 | 21.78 | 21.96 | 20.50 | 21.06 | 929,655 | -0.98(-4.43%) |
Jul 08, 2020 | 22.05 | 22.69 | 21.46 | 22.04 | 980,086 | -0.14(-0.62%) |
Jul 07, 2020 | 23.20 | 23.20 | 22.12 | 22.18 | 965,981 | -1.43(-6.04%) |
Jul 06, 2020 | 23.95 | 24.56 | 23.24 | 23.60 | 795,773 | +0.40(+1.71%) |
Jul 02, 2020 | 24.29 | 24.77 | 23.11 | 23.20 | 676,553 | -0.17(-0.74%) |
Jul 01, 2020 | 24.86 | 24.88 | 23.33 | 23.38 | 908,041 | -1.35(-5.45%) |
Jun 30, 2020 | 23.67 | 24.89 | 23.67 | 24.73 | 660,135 | +0.69(+2.88%) |
Jun 29, 2020 | 23.01 | 24.16 | 22.95 | 24.03 | 803,280 | +1.53(+6.80%) |
Jun 26, 2020 | 23.56 | 23.57 | 22.30 | 22.50 | 1,334,245 | -1.75(-7.23%) |
Jun 25, 2020 | 23.32 | 24.36 | 23.15 | 24.26 | 692,590 | +0.79(+3.35%) |
Jun 24, 2020 | 24.57 | 24.73 | 23.28 | 23.47 | 1,080,202 | -1.27(-5.13%) |
Jun 23, 2020 | 25.56 | 25.73 | 24.55 | 24.74 | 810,520 | -0.19(-0.76%) |
Jun 22, 2020 | 25.15 | 25.36 | 24.58 | 24.93 | 739,849 | -0.57(-2.24%) |
Jun 19, 2020 | 26.18 | 26.34 | 24.54 | 25.50 | 2,608,322 | -0.25(-0.97%) |
Jun 18, 2020 | 25.42 | 26.45 | 25.18 | 25.75 | 759,445 | -0.04(-0.17%) |
Jun 17, 2020 | 27.01 | 27.25 | 25.78 | 25.80 | 723,252 | -1.17(-4.33%) |
Jun 16, 2020 | 27.91 | 28.10 | 26.41 | 26.96 | 1,342,307 | +1.09(+4.21%) |
Jun 15, 2020 | 24.09 | 26.37 | 23.76 | 25.88 | 1,045,289 | +0.25(+0.98%) |
Jun 12, 2020 | 26.40 | 26.59 | 24.52 | 25.62 | 871,986 | +1.00(+4.07%) |
Jun 11, 2020 | 25.06 | 26.42 | 24.55 | 24.62 | 878,110 | -2.99(-10.83%) |
Jun 10, 2020 | 29.82 | 29.92 | 27.59 | 27.61 | 841,748 | -2.63(-8.69%) |
Jun 09, 2020 | 29.82 | 30.77 | 29.39 | 30.24 | 1,123,008 | -0.59(-1.91%) |
Jun 08, 2020 | 29.95 | 30.85 | 29.27 | 30.83 | 1,171,485 | +2.03(+7.05%) |
Jun 05, 2020 | 29.93 | 30.20 | 28.52 | 28.80 | 1,195,162 | +1.89(+7.04%) |
Jun 04, 2020 | 25.64 | 27.09 | 25.06 | 26.90 | 1,232,438 | +1.13(+4.39%) |
Jun 03, 2020 | 24.86 | 26.34 | 24.86 | 25.77 | 1,425,882 | +1.36(+5.56%) |
Jun 02, 2020 | 25.08 | 25.30 | 24.22 | 24.41 | 894,251 | -0.22(-0.88%) |