Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.24 | 26.75 | 26.04 | 26.15 | 1,604,606 | -0.11(-0.43%) |
Aug 28, 2020 | 26.17 | 26.30 | 25.87 | 26.26 | 926,317 | +0.26(+1.01%) |
Aug 27, 2020 | 25.80 | 26.18 | 25.70 | 26.00 | 1,042,964 | +0.46(+1.81%) |
Aug 26, 2020 | 25.21 | 25.68 | 25.16 | 25.53 | 1,268,369 | +0.18(+0.70%) |
Aug 25, 2020 | 25.57 | 25.63 | 24.86 | 25.36 | 1,281,265 | -0.08(-0.33%) |
Aug 24, 2020 | 24.44 | 25.57 | 24.44 | 25.44 | 1,329,080 | +0.98(+4.00%) |
Aug 21, 2020 | 24.25 | 24.50 | 24.10 | 24.46 | 963,744 | +0.08(+0.35%) |
Aug 20, 2020 | 24.20 | 24.50 | 24.06 | 24.38 | 736,903 | +0.00(+0.00%) |
Aug 19, 2020 | 24.25 | 24.68 | 24.22 | 24.38 | 843,305 | +0.17(+0.70%) |
Aug 18, 2020 | 24.25 | 24.41 | 24.11 | 24.21 | 1,118,347 | +0.03(+0.12%) |
Aug 17, 2020 | 24.39 | 24.39 | 23.77 | 24.18 | 773,658 | -0.10(-0.43%) |
Aug 14, 2020 | 24.14 | 24.54 | 23.90 | 24.28 | 871,134 | +0.12(+0.51%) |
Aug 13, 2020 | 23.48 | 24.19 | 23.46 | 24.16 | 933,687 | +0.45(+1.90%) |
Aug 12, 2020 | 23.67 | 23.86 | 23.34 | 23.71 | 1,370,781 | +0.25(+1.08%) |
Aug 11, 2020 | 23.45 | 24.19 | 23.39 | 23.46 | 1,704,545 | +0.24(+1.05%) |
Aug 10, 2020 | 23.42 | 23.56 | 22.95 | 23.21 | 1,588,767 | -0.20(-0.84%) |
Aug 07, 2020 | 23.46 | 23.67 | 23.00 | 23.41 | 1,993,093 | -0.25(-1.07%) |
Aug 06, 2020 | 23.49 | 23.90 | 23.26 | 23.66 | 1,675,693 | +0.29(+1.25%) |
Aug 05, 2020 | 24.45 | 24.60 | 22.84 | 23.37 | 2,044,359 | -1.75(-6.96%) |
Aug 04, 2020 | 24.60 | 25.45 | 24.60 | 25.12 | 902,862 | +0.43(+1.75%) |
Aug 03, 2020 | 24.33 | 24.75 | 23.92 | 24.69 | 878,839 | +0.45(+1.86%) |
Jul 31, 2020 | 24.12 | 24.26 | 23.73 | 24.24 | 962,575 | -0.10(-0.43%) |
Jul 30, 2020 | 23.95 | 24.46 | 23.76 | 24.34 | 685,309 | -0.04(-0.15%) |
Jul 29, 2020 | 24.14 | 24.56 | 23.91 | 24.38 | 739,985 | +0.20(+0.82%) |
Jul 28, 2020 | 24.04 | 24.56 | 23.93 | 24.18 | 765,310 | +0.02(+0.08%) |
Jul 27, 2020 | 24.81 | 24.96 | 23.92 | 24.16 | 1,064,572 | -0.75(-3.02%) |
Jul 24, 2020 | 24.90 | 25.58 | 24.62 | 24.91 | 918,768 | +0.34(+1.38%) |
Jul 23, 2020 | 24.38 | 24.85 | 24.34 | 24.58 | 1,094,676 | +0.24(+1.00%) |
Jul 22, 2020 | 23.75 | 24.36 | 23.69 | 24.33 | 1,062,718 | +0.49(+2.05%) |
Jul 21, 2020 | 23.48 | 24.19 | 23.47 | 23.84 | 1,228,783 | +0.50(+2.14%) |
Jul 20, 2020 | 23.59 | 23.81 | 22.85 | 23.34 | 1,593,289 | -0.41(-1.74%) |
Jul 17, 2020 | 24.93 | 24.93 | 23.64 | 23.76 | 2,179,909 | -1.07(-4.32%) |
Jul 16, 2020 | 24.41 | 24.96 | 24.35 | 24.83 | 1,039,368 | +0.14(+0.57%) |
Jul 15, 2020 | 23.82 | 24.81 | 23.82 | 24.69 | 1,541,082 | +1.05(+4.46%) |
Jul 14, 2020 | 23.20 | 23.96 | 23.08 | 23.63 | 1,618,917 | +0.08(+0.32%) |
Jul 13, 2020 | 23.87 | 24.10 | 22.96 | 23.56 | 1,760,202 | -0.32(-1.34%) |
Jul 10, 2020 | 22.88 | 23.90 | 22.88 | 23.88 | 860,714 | +0.87(+3.80%) |
Jul 09, 2020 | 23.78 | 23.85 | 22.60 | 23.00 | 1,168,554 | -0.87(-3.66%) |
Jul 08, 2020 | 24.23 | 24.23 | 23.61 | 23.88 | 894,112 | -0.36(-1.47%) |
Jul 07, 2020 | 24.70 | 24.74 | 24.18 | 24.24 | 1,071,226 | -0.71(-2.86%) |
Jul 06, 2020 | 25.34 | 25.46 | 24.64 | 24.95 | 962,623 | -0.02(-0.08%) |
Jul 02, 2020 | 25.83 | 26.00 | 24.89 | 24.97 | 1,309,306 | -0.35(-1.37%) |
Jul 01, 2020 | 25.21 | 25.73 | 24.94 | 25.32 | 1,969,114 | +0.08(+0.30%) |
Jun 30, 2020 | 25.17 | 25.30 | 24.87 | 25.24 | 1,409,459 | +0.05(+0.19%) |
Jun 29, 2020 | 24.44 | 25.24 | 24.08 | 25.20 | 1,537,504 | +0.98(+4.04%) |
Jun 26, 2020 | 25.04 | 25.04 | 23.89 | 24.22 | 2,781,186 | -0.94(-3.74%) |
Jun 25, 2020 | 25.16 | 25.22 | 24.58 | 25.16 | 1,849,719 | -0.24(-0.96%) |
Jun 24, 2020 | 25.76 | 25.95 | 24.89 | 25.40 | 1,298,296 | -0.75(-2.88%) |
Jun 23, 2020 | 26.20 | 26.67 | 26.13 | 26.16 | 1,359,794 | +0.20(+0.76%) |
Jun 22, 2020 | 25.91 | 26.12 | 25.55 | 25.96 | 1,582,265 | -0.21(-0.79%) |
Jun 19, 2020 | 27.42 | 27.74 | 26.15 | 26.16 | 2,525,258 | -0.79(-2.93%) |
Jun 18, 2020 | 25.93 | 26.98 | 25.84 | 26.95 | 1,487,448 | +0.85(+3.24%) |
Jun 17, 2020 | 26.33 | 26.43 | 25.90 | 26.11 | 1,978,902 | -0.24(-0.93%) |
Jun 16, 2020 | 27.93 | 28.23 | 26.07 | 26.35 | 1,658,033 | -0.79(-2.91%) |
Jun 15, 2020 | 25.37 | 27.61 | 25.26 | 27.14 | 1,393,480 | +0.86(+3.26%) |
Jun 12, 2020 | 26.69 | 26.92 | 25.66 | 26.29 | 1,590,008 | +0.31(+1.19%) |
Jun 11, 2020 | 27.07 | 27.07 | 25.87 | 25.98 | 1,804,928 | -1.98(-7.10%) |
Jun 10, 2020 | 28.34 | 28.45 | 27.39 | 27.96 | 1,546,403 | -0.56(-1.98%) |
Jun 09, 2020 | 29.41 | 29.49 | 28.46 | 28.53 | 1,262,544 | -1.27(-4.26%) |
Jun 08, 2020 | 28.58 | 30.14 | 28.58 | 29.80 | 2,454,883 | +1.34(+4.73%) |
Jun 05, 2020 | 29.12 | 29.64 | 28.33 | 28.45 | 1,764,172 | +0.29(+1.04%) |
Jun 04, 2020 | 28.24 | 28.62 | 27.82 | 28.16 | 1,203,652 | -0.26(-0.93%) |
Jun 03, 2020 | 27.47 | 28.77 | 27.47 | 28.42 | 1,410,799 | +1.27(+4.68%) |
Jun 02, 2020 | 27.44 | 27.61 | 26.88 | 27.15 | 879,977 | -0.25(-0.93%) |