Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.54 | 27.00 | 26.54 | 26.89 | 21,690 | +0.08(+0.29%) |
Aug 28, 2020 | 26.48 | 26.85 | 26.48 | 26.82 | 18,031 | +0.67(+2.55%) |
Aug 27, 2020 | 26.33 | 26.37 | 25.98 | 26.15 | 17,322 | -0.17(-0.63%) |
Aug 26, 2020 | 25.80 | 26.36 | 25.78 | 26.32 | 14,089 | +0.24(+0.94%) |
Aug 25, 2020 | 26.13 | 26.13 | 25.84 | 26.07 | 4,937 | -0.10(-0.40%) |
Aug 24, 2020 | 26.08 | 26.25 | 25.98 | 26.18 | 4,026 | -0.05(-0.20%) |
Aug 21, 2020 | 26.27 | 26.40 | 26.04 | 26.23 | 22,246 | -0.21(-0.81%) |
Aug 20, 2020 | 26.21 | 26.48 | 26.21 | 26.44 | 11,432 | -0.06(-0.22%) |
Aug 19, 2020 | 26.62 | 26.62 | 26.49 | 26.50 | 837 | -0.32(-1.21%) |
Aug 18, 2020 | 26.90 | 27.01 | 26.74 | 26.83 | 15,101 | +0.06(+0.24%) |
Aug 17, 2020 | 26.72 | 26.89 | 26.69 | 26.76 | 7,683 | +0.26(+0.98%) |
Aug 14, 2020 | 26.49 | 26.56 | 26.37 | 26.50 | 2,458 | +0.05(+0.19%) |
Aug 13, 2020 | 26.34 | 26.59 | 26.34 | 26.45 | 3,680 | +0.31(+1.19%) |
Aug 12, 2020 | 25.89 | 26.18 | 25.89 | 26.14 | 5,182 | +0.44(+1.70%) |
Aug 11, 2020 | 26.05 | 26.13 | 25.66 | 25.70 | 25,038 | -0.74(-2.80%) |
Aug 10, 2020 | 26.60 | 26.60 | 26.44 | 26.44 | 2,224 | -0.10(-0.38%) |
Aug 07, 2020 | 26.21 | 26.54 | 26.21 | 26.54 | 4,917 | -0.22(-0.82%) |
Aug 06, 2020 | 26.79 | 26.89 | 26.76 | 26.76 | 5,594 | +0.10(+0.39%) |
Aug 05, 2020 | 26.62 | 26.66 | 26.62 | 26.66 | 729 | +0.73(+2.82%) |
Aug 04, 2020 | 26.00 | 26.00 | 25.72 | 25.93 | 1,059 | -0.00(-0.01%) |
Aug 03, 2020 | 25.95 | 26.10 | 25.80 | 25.93 | 9,038 | -0.12(-0.48%) |
Jul 31, 2020 | 26.20 | 26.20 | 25.99 | 26.06 | 144,254 | -0.05(-0.18%) |
Jul 30, 2020 | 26.05 | 26.24 | 25.99 | 26.10 | 4,107 | -0.47(-1.76%) |
Jul 29, 2020 | 26.22 | 26.57 | 26.10 | 26.57 | 6,381 | +0.55(+2.10%) |
Jul 28, 2020 | 25.97 | 26.31 | 25.97 | 26.02 | 13,238 | -0.43(-1.61%) |
Jul 27, 2020 | 25.69 | 26.46 | 25.69 | 26.45 | 7,589 | +0.81(+3.18%) |
Jul 24, 2020 | 25.58 | 25.65 | 25.58 | 25.64 | 819 | +0.27(+1.06%) |
Jul 23, 2020 | 25.69 | 25.74 | 25.34 | 25.37 | 13,966 | -0.34(-1.32%) |
Jul 22, 2020 | 25.67 | 25.71 | 25.37 | 25.71 | 10,888 | +0.18(+0.70%) |
Jul 21, 2020 | 25.47 | 25.63 | 25.47 | 25.53 | 6,218 | +0.40(+1.60%) |
Jul 20, 2020 | 24.74 | 25.14 | 24.74 | 25.13 | 8,480 | +0.41(+1.67%) |
Jul 17, 2020 | 24.55 | 24.76 | 24.51 | 24.71 | 1,287 | +0.12(+0.48%) |
Jul 16, 2020 | 24.66 | 24.67 | 24.60 | 24.60 | 2,204 | -0.06(-0.24%) |
Jul 15, 2020 | 24.64 | 24.66 | 24.57 | 24.66 | 1,861 | +0.26(+1.05%) |
Jul 14, 2020 | 24.13 | 24.41 | 24.13 | 24.40 | 2,428 | +0.17(+0.70%) |
Jul 13, 2020 | 24.57 | 24.74 | 24.23 | 24.23 | 2,858 | -0.30(-1.24%) |
Jul 10, 2020 | 24.37 | 24.62 | 24.31 | 24.54 | 24,940 | +0.16(+0.67%) |
Jul 09, 2020 | 24.44 | 24.50 | 24.28 | 24.37 | 10,583 | -0.23(-0.94%) |
Jul 08, 2020 | 24.77 | 24.83 | 24.31 | 24.61 | 32,896 | +0.04(+0.17%) |
Jul 07, 2020 | 24.42 | 24.57 | 24.42 | 24.56 | 6,993 | +0.32(+1.34%) |
Jul 06, 2020 | 24.50 | 24.59 | 24.24 | 24.24 | 23,101 | +0.26(+1.10%) |
Jul 02, 2020 | 24.42 | 24.49 | 23.96 | 23.97 | 18,968 | -0.13(-0.55%) |
Jul 01, 2020 | 24.40 | 24.43 | 24.11 | 24.11 | 17,811 | -0.18(-0.72%) |
Jun 30, 2020 | 23.95 | 24.37 | 23.95 | 24.28 | 12,525 | +0.16(+0.68%) |
Jun 29, 2020 | 24.00 | 24.12 | 23.95 | 24.12 | 1,480 | +0.05(+0.21%) |
Jun 26, 2020 | 24.04 | 24.08 | 23.95 | 24.07 | 15,572 | +0.09(+0.39%) |
Jun 25, 2020 | 24.37 | 24.37 | 23.94 | 23.97 | 20,268 | -0.40(-1.65%) |
Jun 24, 2020 | 24.19 | 24.38 | 23.97 | 24.37 | 30,399 | -0.26(-1.04%) |
Jun 23, 2020 | 24.51 | 24.68 | 24.50 | 24.63 | 10,897 | +0.22(+0.92%) |
Jun 22, 2020 | 24.71 | 24.77 | 24.41 | 24.41 | 2,071 | +0.08(+0.34%) |
Jun 19, 2020 | 24.59 | 24.70 | 24.32 | 24.32 | 5,034 | +0.29(+1.22%) |
Jun 18, 2020 | 24.38 | 24.38 | 24.03 | 24.03 | 3,032 | -0.49(-2.01%) |
Jun 17, 2020 | 24.71 | 24.72 | 24.52 | 24.52 | 3,356 | +0.03(+0.11%) |
Jun 16, 2020 | 25.00 | 25.02 | 24.50 | 24.50 | 6,489 | +0.01(+0.04%) |
Jun 15, 2020 | 24.12 | 24.76 | 24.12 | 24.49 | 8,000 | +0.08(+0.32%) |
Jun 12, 2020 | 24.64 | 24.64 | 24.16 | 24.41 | 29,525 | +0.49(+2.04%) |
Jun 11, 2020 | 24.70 | 24.70 | 23.87 | 23.92 | 11,034 | -1.54(-6.03%) |
Jun 10, 2020 | 25.31 | 25.51 | 25.09 | 25.46 | 16,103 | +0.25(+1.00%) |
Jun 09, 2020 | 25.19 | 25.53 | 25.10 | 25.21 | 20,284 | -0.28(-1.10%) |
Jun 08, 2020 | 25.40 | 25.73 | 25.40 | 25.49 | 24,777 | +0.04(+0.15%) |
Jun 05, 2020 | 25.11 | 25.45 | 24.93 | 25.45 | 26,073 | +1.16(+4.77%) |
Jun 04, 2020 | 24.40 | 24.51 | 24.13 | 24.29 | 13,620 | -0.01(-0.04%) |
Jun 03, 2020 | 23.85 | 24.31 | 23.84 | 24.30 | 5,903 | +0.76(+3.21%) |
Jun 02, 2020 | 23.58 | 23.76 | 23.45 | 23.54 | 5,051 | +0.21(+0.90%) |