Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.91 | 25.91 | 25.80 | 25.87 | 35,765 | -0.05(-0.19%) |
Aug 28, 2020 | 25.92 | 25.95 | 25.90 | 25.92 | 24,001 | +0.01(+0.05%) |
Aug 27, 2020 | 25.95 | 25.95 | 25.82 | 25.91 | 9,940 | -0.05(-0.18%) |
Aug 26, 2020 | 25.99 | 25.99 | 25.90 | 25.95 | 17,396 | -0.02(-0.07%) |
Aug 25, 2020 | 26.04 | 26.04 | 25.87 | 25.97 | 14,284 | -0.09(-0.35%) |
Aug 24, 2020 | 26.01 | 26.09 | 25.99 | 26.06 | 90,927 | +0.04(+0.17%) |
Aug 21, 2020 | 26.03 | 26.04 | 25.93 | 26.02 | 8,516 | +0.09(+0.33%) |
Aug 20, 2020 | 26.07 | 26.07 | 25.91 | 25.93 | 26,645 | -0.12(-0.47%) |
Aug 19, 2020 | 26.12 | 26.12 | 26.01 | 26.06 | 36,118 | -0.05(-0.17%) |
Aug 18, 2020 | 26.12 | 26.16 | 26.08 | 26.10 | 16,397 | -0.05(-0.19%) |
Aug 17, 2020 | 26.16 | 26.17 | 26.13 | 26.15 | 8,132 | -0.02(-0.07%) |
Aug 14, 2020 | 26.16 | 26.18 | 26.13 | 26.17 | 19,245 | -0.02(-0.07%) |
Aug 13, 2020 | 26.18 | 26.20 | 26.16 | 26.19 | 5,451 | +0.02(+0.07%) |
Aug 12, 2020 | 26.06 | 26.21 | 26.06 | 26.17 | 23,042 | -0.06(-0.22%) |
Aug 11, 2020 | 26.20 | 26.24 | 26.15 | 26.23 | 23,789 | +0.06(+0.24%) |
Aug 10, 2020 | 26.11 | 26.26 | 26.11 | 26.16 | 10,950 | -0.02(-0.07%) |
Aug 07, 2020 | 26.19 | 26.22 | 26.15 | 26.18 | 20,462 | +0.05(+0.21%) |
Aug 06, 2020 | 26.09 | 26.16 | 26.07 | 26.13 | 7,409 | +0.05(+0.17%) |
Aug 05, 2020 | 26.07 | 26.12 | 26.04 | 26.08 | 8,514 | +0.05(+0.21%) |
Aug 04, 2020 | 25.95 | 26.08 | 25.95 | 26.03 | 13,939 | +0.05(+0.17%) |
Aug 03, 2020 | 26.05 | 26.05 | 25.94 | 25.98 | 5,463 | -0.03(-0.11%) |
Jul 31, 2020 | 26.01 | 26.05 | 25.96 | 26.01 | 10,977 | +0.06(+0.23%) |
Jul 30, 2020 | 25.97 | 25.98 | 25.92 | 25.96 | 3,941 | +0.04(+0.16%) |
Jul 29, 2020 | 25.81 | 25.92 | 25.81 | 25.91 | 12,370 | +0.01(+0.05%) |
Jul 28, 2020 | 25.81 | 25.98 | 25.81 | 25.90 | 10,613 | +0.07(+0.26%) |
Jul 27, 2020 | 25.83 | 25.90 | 25.80 | 25.83 | 11,882 | -0.09(-0.33%) |
Jul 24, 2020 | 25.94 | 25.95 | 25.88 | 25.92 | 8,759 | +0.04(+0.16%) |
Jul 23, 2020 | 25.85 | 25.92 | 25.81 | 25.88 | 20,825 | -0.01(-0.04%) |
Jul 22, 2020 | 25.73 | 25.91 | 25.73 | 25.89 | 36,123 | +0.15(+0.60%) |
Jul 21, 2020 | 25.88 | 25.88 | 25.70 | 25.73 | 59,101 | -0.11(-0.42%) |
Jul 20, 2020 | 25.87 | 25.87 | 25.75 | 25.84 | 5,738 | +0.05(+0.19%) |
Jul 17, 2020 | 25.80 | 25.85 | 25.77 | 25.79 | 11,642 | +0.05(+0.18%) |
Jul 16, 2020 | 25.66 | 25.77 | 25.66 | 25.75 | 11,161 | +0.08(+0.30%) |
Jul 15, 2020 | 25.75 | 25.75 | 25.63 | 25.67 | 74,344 | -0.01(-0.05%) |
Jul 14, 2020 | 25.58 | 25.69 | 25.58 | 25.68 | 10,138 | +0.00(+0.00%) |
Jul 13, 2020 | 25.66 | 25.68 | 25.63 | 25.68 | 10,663 | +0.03(+0.12%) |
Jul 10, 2020 | 25.66 | 25.68 | 25.56 | 25.65 | 8,981 | +0.08(+0.30%) |
Jul 09, 2020 | 25.54 | 25.60 | 25.54 | 25.58 | 3,843 | +0.06(+0.25%) |
Jul 08, 2020 | 25.45 | 25.54 | 25.45 | 25.51 | 4,677 | +0.04(+0.14%) |
Jul 07, 2020 | 25.37 | 25.51 | 25.37 | 25.48 | 3,370 | +0.09(+0.36%) |
Jul 06, 2020 | 25.38 | 25.43 | 25.37 | 25.39 | 17,069 | -0.08(-0.30%) |
Jul 02, 2020 | 25.48 | 25.53 | 25.46 | 25.46 | 8,205 | -0.01(-0.04%) |
Jul 01, 2020 | 25.44 | 25.49 | 25.41 | 25.47 | 64,967 | +0.00(+0.02%) |
Jun 30, 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 7,928 | +0.02(+0.08%) |
Jun 29, 2020 | 25.37 | 25.47 | 25.37 | 25.45 | 5,045 | +0.02(+0.07%) |
Jun 26, 2020 | 25.44 | 25.47 | 25.40 | 25.43 | 6,225 | +0.02(+0.09%) |
Jun 25, 2020 | 25.32 | 25.44 | 25.32 | 25.41 | 5,105 | +0.01(+0.04%) |
Jun 24, 2020 | 25.39 | 25.42 | 25.35 | 25.40 | 2,193 | -0.00(-0.02%) |
Jun 23, 2020 | 25.39 | 25.44 | 25.39 | 25.40 | 6,110 | +0.02(+0.07%) |
Jun 22, 2020 | 25.39 | 25.40 | 25.36 | 25.38 | 2,335 | -0.02(-0.06%) |
Jun 19, 2020 | 25.39 | 25.45 | 25.36 | 25.40 | 5,558 | +0.01(+0.02%) |
Jun 18, 2020 | 25.35 | 25.41 | 25.31 | 25.39 | 4,670 | +0.05(+0.18%) |
Jun 17, 2020 | 25.33 | 25.39 | 25.31 | 25.35 | 4,864 | +0.03(+0.11%) |
Jun 16, 2020 | 25.30 | 25.40 | 25.23 | 25.32 | 12,665 | +0.01(+0.05%) |
Jun 15, 2020 | 25.43 | 25.43 | 25.27 | 25.31 | 4,918 | -0.02(-0.09%) |
Jun 12, 2020 | 25.27 | 25.36 | 25.20 | 25.33 | 7,559 | +0.10(+0.40%) |
Jun 11, 2020 | 25.34 | 25.35 | 25.19 | 25.23 | 36,028 | +0.08(+0.32%) |
Jun 10, 2020 | 25.14 | 25.17 | 25.07 | 25.15 | 76,045 | +0.04(+0.18%) |
Jun 09, 2020 | 25.11 | 25.15 | 25.07 | 25.11 | 6,865 | -0.03(-0.11%) |
Jun 08, 2020 | 25.01 | 25.13 | 24.99 | 25.13 | 14,280 | +0.09(+0.34%) |
Jun 05, 2020 | 25.02 | 25.13 | 25.00 | 25.05 | 7,781 | -0.02(-0.09%) |
Jun 04, 2020 | 25.09 | 25.09 | 24.96 | 25.07 | 10,952 | +0.07(+0.26%) |
Jun 03, 2020 | 25.02 | 25.03 | 24.91 | 25.00 | 10,752 | +0.02(+0.08%) |
Jun 02, 2020 | 24.93 | 25.01 | 24.92 | 24.98 | 18,278 | +0.02(+0.07%) |