Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.22 | 27.22 | 27.20 | 27.20 | 421 | -0.16(-0.59%) |
Aug 28, 2020 | 27.35 | 27.36 | 27.35 | 27.36 | 826 | +0.05(+0.19%) |
Aug 27, 2020 | 27.47 | 27.47 | 27.31 | 27.31 | 1,599 | +0.06(+0.24%) |
Aug 26, 2020 | 26.95 | 27.25 | 26.95 | 27.25 | 7,413 | +0.41(+1.52%) |
Aug 25, 2020 | 27.05 | 27.05 | 26.67 | 26.84 | 1,911 | +0.00(+0.01%) |
Aug 24, 2020 | 26.36 | 26.84 | 26.36 | 26.84 | 343 | +0.49(+1.86%) |
Aug 21, 2020 | 26.42 | 26.42 | 26.35 | 26.35 | 1,445 | -0.19(-0.70%) |
Aug 20, 2020 | 26.49 | 26.53 | 26.49 | 26.53 | 236 | +0.05(+0.18%) |
Aug 19, 2020 | 26.63 | 26.64 | 26.49 | 26.49 | 8,005 | +0.00(+0.01%) |
Aug 18, 2020 | 26.51 | 26.53 | 26.48 | 26.48 | 954 | +0.07(+0.25%) |
Aug 17, 2020 | 26.25 | 26.42 | 26.25 | 26.42 | 1,241 | -0.09(-0.33%) |
Aug 14, 2020 | 26.56 | 26.59 | 26.51 | 26.51 | 1,652 | +0.11(+0.42%) |
Aug 13, 2020 | 26.37 | 26.44 | 26.31 | 26.40 | 1,182 | +0.17(+0.66%) |
Aug 12, 2020 | 26.27 | 26.36 | 26.22 | 26.22 | 1,336 | +0.08(+0.30%) |
Aug 11, 2020 | 26.44 | 26.57 | 26.15 | 26.15 | 12,743 | -0.15(-0.59%) |
Aug 10, 2020 | 26.06 | 26.30 | 26.06 | 26.30 | 3,407 | +0.26(+1.00%) |
Aug 07, 2020 | 26.04 | 26.24 | 26.04 | 26.04 | 7,951 | -0.12(-0.48%) |
Aug 06, 2020 | 26.00 | 26.16 | 26.00 | 26.16 | 859 | +0.40(+1.57%) |
Aug 05, 2020 | 25.76 | 25.76 | 25.76 | 25.76 | 371 | -0.08(-0.30%) |
Aug 04, 2020 | 25.66 | 25.91 | 25.66 | 25.84 | 5,927 | +0.40(+1.56%) |
Aug 03, 2020 | 25.29 | 25.44 | 25.29 | 25.44 | 484 | +0.22(+0.89%) |
Jul 31, 2020 | 24.95 | 25.21 | 24.95 | 25.21 | 516 | +0.08(+0.33%) |
Jul 30, 2020 | 24.92 | 25.15 | 24.92 | 25.13 | 1,549 | +0.02(+0.09%) |
Jul 29, 2020 | 24.90 | 25.13 | 24.90 | 25.11 | 1,854 | +0.17(+0.70%) |
Jul 28, 2020 | 24.90 | 24.93 | 24.90 | 24.93 | 671 | -0.21(-0.82%) |
Jul 27, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 325 | +0.01(+0.03%) |
Jul 24, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 103 | +0.05(+0.20%) |
Jul 23, 2020 | 25.26 | 25.26 | 25.07 | 25.08 | 521 | -0.11(-0.43%) |
Jul 22, 2020 | 25.15 | 25.19 | 25.08 | 25.19 | 421 | +0.10(+0.39%) |
Jul 21, 2020 | 25.19 | 25.27 | 25.06 | 25.09 | 1,743 | +0.03(+0.12%) |
Jul 20, 2020 | 24.90 | 25.06 | 24.90 | 25.06 | 695 | -0.04(-0.17%) |
Jul 17, 2020 | 25.06 | 25.11 | 25.06 | 25.10 | 2,168 | -0.13(-0.52%) |
Jul 16, 2020 | 24.92 | 25.23 | 24.92 | 25.23 | 2,668 | +0.07(+0.27%) |
Jul 15, 2020 | 24.69 | 25.17 | 24.69 | 25.17 | 1,922 | +0.40(+1.63%) |
Jul 14, 2020 | 24.39 | 24.76 | 24.39 | 24.76 | 2,087 | +0.39(+1.60%) |
Jul 13, 2020 | 24.69 | 24.98 | 24.37 | 24.37 | 1,856 | -0.39(-1.59%) |
Jul 10, 2020 | 24.71 | 24.77 | 24.70 | 24.77 | 2,994 | +0.61(+2.53%) |
Jul 09, 2020 | 24.26 | 24.29 | 23.90 | 24.16 | 4,710 | -0.22(-0.92%) |
Jul 08, 2020 | 24.21 | 24.38 | 24.21 | 24.38 | 2,128 | +0.07(+0.31%) |
Jul 07, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 168 | -0.20(-0.82%) |
Jul 06, 2020 | 24.42 | 24.52 | 24.32 | 24.51 | 951 | +0.45(+1.85%) |
Jul 02, 2020 | 24.32 | 24.32 | 24.06 | 24.06 | 1,135 | -0.21(-0.86%) |
Jul 01, 2020 | 24.10 | 24.29 | 24.10 | 24.27 | 3,249 | +0.38(+1.59%) |
Jun 30, 2020 | 23.73 | 23.89 | 23.73 | 23.89 | 1,414 | +0.25(+1.07%) |
Jun 29, 2020 | 23.64 | 23.64 | 23.64 | 23.64 | 272 | +0.45(+1.93%) |
Jun 26, 2020 | 23.52 | 23.53 | 23.19 | 23.19 | 11,153 | -0.73(-3.05%) |
Jun 25, 2020 | 23.64 | 24.11 | 22.43 | 23.92 | 303,706 | +0.06(+0.25%) |
Jun 24, 2020 | 23.67 | 23.86 | 23.67 | 23.86 | 3,150 | -0.59(-2.42%) |
Jun 23, 2020 | 24.49 | 24.59 | 24.45 | 24.45 | 6,027 | +0.17(+0.71%) |
Jun 22, 2020 | 24.28 | 24.28 | 24.28 | 24.28 | 268 | -0.10(-0.42%) |
Jun 19, 2020 | 24.47 | 24.47 | 24.38 | 24.38 | 207 | -0.28(-1.12%) |
Jun 18, 2020 | 24.61 | 24.65 | 24.61 | 24.65 | 700 | +0.24(+0.98%) |
Jun 17, 2020 | 24.53 | 24.60 | 24.41 | 24.41 | 4,071 | -0.02(-0.08%) |
Jun 16, 2020 | 24.69 | 24.75 | 24.19 | 24.43 | 4,573 | +0.07(+0.31%) |
Jun 15, 2020 | 23.57 | 24.36 | 23.56 | 24.36 | 2,570 | +0.46(+1.93%) |
Jun 12, 2020 | 25.27 | 25.27 | 23.44 | 23.90 | 4,659 | +0.25(+1.04%) |
Jun 11, 2020 | 23.71 | 23.74 | 23.60 | 23.65 | 3,040 | -1.31(-5.26%) |
Jun 10, 2020 | 24.78 | 25.00 | 24.78 | 24.97 | 5,174 | -0.42(-1.66%) |
Jun 09, 2020 | 26.51 | 26.51 | 25.39 | 25.39 | 7,539 | -0.73(-2.81%) |
Jun 08, 2020 | 25.46 | 26.12 | 25.46 | 26.12 | 2,554 | +0.90(+3.56%) |
Jun 05, 2020 | 25.16 | 25.48 | 25.16 | 25.22 | 10,148 | +0.66(+2.68%) |
Jun 04, 2020 | 24.51 | 24.63 | 24.42 | 24.57 | 1,750 | -0.01(-0.04%) |
Jun 03, 2020 | 24.62 | 24.69 | 24.58 | 24.58 | 2,438 | +0.58(+2.43%) |
Jun 02, 2020 | 23.91 | 24.01 | 23.75 | 23.99 | 7,945 | -0.00(-0.01%) |