Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.36 | 26.36 | 26.19 | 26.20 | 15,368 | -0.15(-0.58%) |
Aug 28, 2020 | 26.24 | 26.38 | 26.22 | 26.35 | 3,500 | +0.17(+0.64%) |
Aug 27, 2020 | 26.36 | 26.36 | 26.11 | 26.19 | 21,976 | -0.11(-0.43%) |
Aug 26, 2020 | 26.27 | 26.32 | 26.25 | 26.30 | 8,626 | -0.04(-0.16%) |
Aug 25, 2020 | 26.48 | 26.48 | 26.24 | 26.34 | 11,076 | -0.09(-0.34%) |
Aug 24, 2020 | 26.17 | 26.45 | 26.05 | 26.43 | 10,957 | +0.44(+1.70%) |
Aug 21, 2020 | 25.96 | 26.03 | 25.94 | 25.99 | 12,800 | -0.12(-0.44%) |
Aug 20, 2020 | 26.06 | 26.17 | 26.03 | 26.11 | 11,504 | -0.18(-0.70%) |
Aug 19, 2020 | 26.51 | 26.52 | 26.29 | 26.29 | 9,775 | -0.14(-0.55%) |
Aug 18, 2020 | 26.60 | 26.60 | 26.40 | 26.43 | 13,349 | -0.05(-0.19%) |
Aug 17, 2020 | 26.44 | 26.54 | 26.43 | 26.49 | 16,899 | +0.11(+0.42%) |
Aug 14, 2020 | 26.30 | 26.45 | 26.25 | 26.38 | 11,100 | -0.09(-0.36%) |
Aug 13, 2020 | 26.68 | 26.71 | 26.42 | 26.47 | 12,207 | -0.31(-1.16%) |
Aug 12, 2020 | 26.62 | 26.82 | 26.62 | 26.78 | 22,149 | +0.45(+1.71%) |
Aug 11, 2020 | 26.52 | 26.66 | 26.33 | 26.33 | 10,567 | +0.09(+0.34%) |
Aug 10, 2020 | 26.15 | 26.28 | 26.12 | 26.24 | 11,700 | +0.31(+1.20%) |
Aug 07, 2020 | 25.82 | 25.93 | 25.76 | 25.93 | 20,700 | -0.07(-0.27%) |
Aug 06, 2020 | 26.00 | 26.02 | 25.91 | 26.00 | 161,224 | -0.11(-0.40%) |
Aug 05, 2020 | 26.08 | 26.25 | 26.08 | 26.11 | 9,074 | +0.21(+0.80%) |
Aug 04, 2020 | 25.52 | 25.93 | 25.52 | 25.90 | 12,135 | +0.37(+1.44%) |
Aug 03, 2020 | 25.46 | 25.58 | 25.46 | 25.53 | 7,361 | +0.27(+1.05%) |
Jul 31, 2020 | 25.43 | 25.50 | 25.14 | 25.27 | 20,500 | -0.41(-1.62%) |
Jul 30, 2020 | 25.61 | 25.72 | 25.48 | 25.68 | 11,704 | -0.50(-1.91%) |
Jul 29, 2020 | 25.97 | 26.19 | 25.92 | 26.18 | 18,564 | +0.27(+1.04%) |
Jul 28, 2020 | 25.92 | 26.10 | 25.76 | 25.91 | 13,284 | -0.13(-0.50%) |
Jul 27, 2020 | 25.93 | 26.08 | 25.88 | 26.04 | 12,579 | +0.29(+1.13%) |
Jul 24, 2020 | 25.78 | 25.89 | 25.71 | 25.75 | 11,000 | -0.10(-0.39%) |
Jul 23, 2020 | 25.91 | 26.02 | 25.79 | 25.85 | 8,103 | -0.21(-0.82%) |
Jul 22, 2020 | 25.94 | 26.07 | 25.90 | 26.07 | 24,389 | +0.03(+0.10%) |
Jul 21, 2020 | 26.09 | 26.15 | 26.04 | 26.04 | 14,468 | +0.19(+0.73%) |
Jul 20, 2020 | 25.95 | 26.02 | 25.83 | 25.85 | 11,985 | -0.13(-0.50%) |
Jul 17, 2020 | 25.99 | 26.01 | 25.91 | 25.98 | 9,800 | +0.04(+0.15%) |
Jul 16, 2020 | 25.89 | 26.05 | 25.88 | 25.94 | 59,440 | -0.05(-0.21%) |
Jul 15, 2020 | 26.06 | 26.13 | 25.91 | 26.00 | 26,894 | +0.21(+0.83%) |
Jul 14, 2020 | 25.23 | 25.80 | 25.23 | 25.78 | 39,908 | +0.57(+2.26%) |
Jul 13, 2020 | 25.32 | 25.56 | 25.21 | 25.21 | 13,912 | -0.01(-0.04%) |
Jul 10, 2020 | 25.12 | 25.25 | 25.12 | 25.22 | 13,900 | +0.29(+1.18%) |
Jul 09, 2020 | 25.41 | 25.41 | 24.81 | 24.93 | 8,702 | -0.43(-1.71%) |
Jul 08, 2020 | 25.29 | 25.36 | 25.25 | 25.36 | 16,463 | +0.05(+0.20%) |
Jul 07, 2020 | 25.39 | 25.56 | 25.31 | 25.31 | 8,312 | -0.35(-1.36%) |
Jul 06, 2020 | 25.72 | 25.74 | 25.58 | 25.66 | 18,664 | +0.24(+0.94%) |
Jul 02, 2020 | 25.44 | 25.66 | 25.39 | 25.42 | 9,200 | +0.30(+1.19%) |
Jul 01, 2020 | 25.12 | 25.28 | 25.12 | 25.12 | 3,838 | -0.10(-0.40%) |
Jun 30, 2020 | 24.96 | 25.22 | 24.92 | 25.22 | 10,989 | +0.15(+0.60%) |
Jun 29, 2020 | 24.80 | 25.11 | 24.80 | 25.07 | 11,879 | +0.29(+1.17%) |
Jun 26, 2020 | 25.18 | 25.18 | 24.77 | 24.78 | 16,100 | -0.48(-1.88%) |
Jun 25, 2020 | 24.87 | 25.26 | 24.75 | 25.26 | 26,426 | +0.26(+1.05%) |
Jun 24, 2020 | 25.47 | 25.51 | 24.96 | 24.99 | 11,294 | -0.75(-2.92%) |
Jun 23, 2020 | 25.90 | 25.96 | 25.75 | 25.75 | 16,224 | +0.14(+0.53%) |
Jun 22, 2020 | 25.42 | 25.67 | 25.41 | 25.61 | 17,154 | -0.14(-0.52%) |
Jun 19, 2020 | 26.07 | 26.08 | 25.69 | 25.75 | 9,500 | -0.12(-0.46%) |
Jun 18, 2020 | 25.75 | 25.95 | 25.75 | 25.86 | 12,330 | -0.19(-0.71%) |
Jun 17, 2020 | 26.19 | 26.21 | 26.03 | 26.05 | 8,207 | -0.09(-0.36%) |
Jun 16, 2020 | 26.36 | 26.41 | 26.06 | 26.14 | 12,197 | +0.36(+1.42%) |
Jun 15, 2020 | 25.21 | 25.87 | 25.14 | 25.78 | 12,991 | +0.07(+0.27%) |
Jun 12, 2020 | 25.93 | 26.13 | 25.37 | 25.71 | 34,900 | +0.44(+1.72%) |
Jun 11, 2020 | 26.03 | 26.10 | 25.23 | 25.27 | 35,354 | -1.66(-6.15%) |
Jun 10, 2020 | 27.21 | 27.21 | 26.92 | 26.93 | 15,953 | -0.35(-1.28%) |
Jun 09, 2020 | 27.23 | 27.34 | 27.10 | 27.28 | 22,005 | -0.40(-1.45%) |
Jun 08, 2020 | 27.31 | 27.68 | 27.29 | 27.68 | 8,381 | +0.52(+1.91%) |
Jun 05, 2020 | 27.02 | 27.33 | 27.02 | 27.16 | 23,500 | +0.72(+2.72%) |
Jun 04, 2020 | 26.26 | 26.44 | 26.20 | 26.44 | 26,595 | -0.02(-0.06%) |
Jun 03, 2020 | 26.34 | 26.48 | 26.32 | 26.46 | 38,099 | +0.65(+2.50%) |
Jun 02, 2020 | 25.75 | 25.89 | 25.74 | 25.81 | 14,106 | +0.37(+1.44%) |