Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.27 | 25.27 | 24.85 | 24.88 | 183,080 | -0.47(-1.86%) |
Aug 28, 2020 | 25.48 | 25.49 | 25.18 | 25.35 | 93,790 | +0.02(+0.08%) |
Aug 27, 2020 | 25.32 | 25.53 | 25.15 | 25.33 | 115,473 | +0.14(+0.55%) |
Aug 26, 2020 | 25.43 | 25.43 | 24.95 | 25.19 | 212,017 | -0.28(-1.08%) |
Aug 25, 2020 | 25.47 | 25.55 | 25.13 | 25.47 | 236,111 | +0.11(+0.43%) |
Aug 24, 2020 | 24.79 | 25.40 | 24.57 | 25.36 | 137,281 | +0.74(+3.00%) |
Aug 21, 2020 | 24.42 | 24.69 | 24.36 | 24.62 | 114,926 | +0.07(+0.28%) |
Aug 20, 2020 | 24.39 | 24.84 | 24.09 | 24.55 | 130,992 | -0.14(-0.56%) |
Aug 19, 2020 | 24.71 | 24.98 | 24.63 | 24.69 | 89,900 | +0.01(+0.04%) |
Aug 18, 2020 | 25.23 | 25.23 | 24.55 | 24.68 | 174,809 | -0.64(-2.53%) |
Aug 17, 2020 | 25.59 | 25.72 | 24.98 | 25.32 | 119,515 | -0.20(-0.77%) |
Aug 14, 2020 | 25.03 | 25.66 | 24.91 | 25.52 | 104,053 | +0.25(+0.97%) |
Aug 13, 2020 | 25.70 | 25.79 | 24.86 | 25.27 | 129,383 | -0.51(-1.98%) |
Aug 12, 2020 | 26.32 | 26.51 | 25.58 | 25.78 | 97,667 | -0.24(-0.91%) |
Aug 11, 2020 | 25.83 | 26.46 | 25.79 | 26.02 | 158,062 | +0.49(+1.93%) |
Aug 10, 2020 | 24.69 | 25.86 | 24.69 | 25.53 | 176,273 | +0.85(+3.43%) |
Aug 07, 2020 | 23.57 | 24.71 | 23.46 | 24.68 | 188,596 | +0.96(+4.07%) |
Aug 06, 2020 | 23.49 | 24.15 | 23.36 | 23.72 | 301,888 | +0.31(+1.35%) |
Aug 05, 2020 | 23.41 | 23.59 | 23.22 | 23.40 | 214,273 | +0.15(+0.63%) |
Aug 04, 2020 | 23.25 | 23.39 | 22.64 | 23.25 | 176,510 | -0.16(-0.67%) |
Aug 03, 2020 | 23.14 | 23.66 | 22.99 | 23.41 | 202,584 | +0.38(+1.67%) |
Jul 31, 2020 | 23.68 | 24.37 | 22.60 | 23.03 | 225,177 | -0.74(-3.11%) |
Jul 30, 2020 | 24.50 | 25.26 | 23.61 | 23.77 | 841,341 | -0.74(-3.01%) |
Jul 29, 2020 | 24.41 | 24.93 | 24.39 | 24.50 | 221,515 | +0.19(+0.77%) |
Jul 28, 2020 | 24.28 | 24.52 | 23.93 | 24.32 | 309,845 | -0.02(-0.08%) |
Jul 27, 2020 | 24.02 | 24.36 | 23.81 | 24.34 | 72,467 | +0.28(+1.15%) |
Jul 24, 2020 | 24.32 | 24.34 | 23.85 | 24.06 | 132,302 | -0.32(-1.33%) |
Jul 23, 2020 | 23.70 | 24.39 | 23.70 | 24.39 | 118,409 | +0.62(+2.61%) |
Jul 22, 2020 | 23.61 | 23.84 | 23.51 | 23.77 | 82,609 | -0.01(-0.06%) |
Jul 21, 2020 | 23.65 | 24.17 | 23.62 | 23.78 | 125,465 | +0.37(+1.58%) |
Jul 20, 2020 | 23.70 | 23.72 | 23.09 | 23.41 | 77,398 | -0.46(-1.94%) |
Jul 17, 2020 | 24.07 | 24.74 | 23.29 | 23.87 | 88,607 | -0.22(-0.90%) |
Jul 16, 2020 | 24.06 | 24.41 | 23.89 | 24.09 | 90,701 | -0.03(-0.12%) |
Jul 15, 2020 | 24.39 | 24.70 | 24.08 | 24.12 | 170,009 | +0.28(+1.16%) |
Jul 14, 2020 | 23.09 | 24.23 | 22.82 | 23.84 | 132,138 | +0.76(+3.28%) |
Jul 13, 2020 | 23.23 | 23.57 | 22.76 | 23.09 | 96,838 | +0.20(+0.86%) |
Jul 10, 2020 | 22.47 | 22.93 | 22.31 | 22.89 | 195,099 | +0.47(+2.11%) |
Jul 09, 2020 | 22.83 | 23.64 | 22.11 | 22.42 | 154,368 | -0.52(-2.27%) |
Jul 08, 2020 | 23.06 | 23.19 | 22.47 | 22.94 | 210,310 | -0.16(-0.68%) |
Jul 07, 2020 | 23.41 | 23.62 | 22.97 | 23.10 | 154,162 | -0.53(-2.25%) |
Jul 06, 2020 | 23.68 | 24.03 | 23.47 | 23.63 | 125,627 | +0.40(+1.74%) |
Jul 02, 2020 | 23.55 | 23.89 | 23.15 | 23.23 | 89,827 | +0.17(+0.73%) |
Jul 01, 2020 | 23.68 | 23.76 | 21.94 | 23.06 | 126,804 | -0.51(-2.17%) |
Jun 30, 2020 | 23.28 | 24.00 | 23.20 | 23.57 | 223,477 | +0.14(+0.59%) |
Jun 29, 2020 | 22.79 | 23.93 | 22.58 | 23.43 | 192,430 | +1.10(+4.94%) |
Jun 26, 2020 | 22.27 | 22.45 | 21.91 | 22.33 | 508,377 | +0.06(+0.27%) |
Jun 25, 2020 | 21.59 | 22.28 | 21.09 | 22.27 | 195,475 | +0.58(+2.68%) |
Jun 24, 2020 | 22.06 | 22.10 | 21.38 | 21.69 | 139,077 | -0.64(-2.86%) |
Jun 23, 2020 | 23.06 | 23.06 | 22.19 | 22.33 | 171,530 | -0.40(-1.75%) |
Jun 22, 2020 | 22.39 | 22.81 | 21.91 | 22.73 | 235,705 | +0.14(+0.63%) |
Jun 19, 2020 | 22.50 | 23.08 | 21.80 | 22.59 | 566,500 | +0.34(+1.55%) |
Jun 18, 2020 | 22.15 | 22.50 | 21.97 | 22.24 | 271,894 | -0.09(-0.40%) |
Jun 17, 2020 | 22.99 | 22.99 | 22.21 | 22.33 | 166,560 | -0.71(-3.08%) |
Jun 16, 2020 | 23.56 | 23.56 | 22.69 | 23.04 | 128,869 | +0.32(+1.43%) |
Jun 15, 2020 | 22.20 | 22.83 | 21.67 | 22.71 | 161,854 | -0.03(-0.13%) |
Jun 12, 2020 | 23.45 | 23.45 | 22.09 | 22.74 | 245,094 | +0.26(+1.14%) |
Jun 11, 2020 | 22.65 | 22.68 | 21.80 | 22.49 | 303,923 | -1.21(-5.11%) |
Jun 10, 2020 | 24.69 | 24.69 | 23.53 | 23.70 | 111,962 | -1.09(-4.41%) |
Jun 09, 2020 | 24.33 | 25.08 | 23.74 | 24.79 | 189,163 | -0.40(-1.60%) |
Jun 08, 2020 | 25.86 | 26.10 | 25.06 | 25.19 | 149,592 | -0.29(-1.14%) |
Jun 05, 2020 | 25.24 | 25.68 | 24.90 | 25.48 | 236,253 | +1.37(+5.69%) |
Jun 04, 2020 | 23.48 | 24.15 | 23.15 | 24.11 | 151,094 | +0.41(+1.74%) |
Jun 03, 2020 | 23.49 | 23.96 | 23.36 | 23.70 | 112,820 | +0.62(+2.69%) |
Jun 02, 2020 | 22.94 | 23.44 | 22.63 | 23.08 | 107,508 | +0.31(+1.38%) |