Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.30 | 26.41 | 26.30 | 26.41 | 27,603 | +0.03(+0.12%) |
Aug 28, 2020 | 26.38 | 26.38 | 26.26 | 26.38 | 15,612 | +0.02(+0.09%) |
Aug 27, 2020 | 26.34 | 26.43 | 26.32 | 26.35 | 14,749 | +0.07(+0.27%) |
Aug 26, 2020 | 26.16 | 26.31 | 26.15 | 26.28 | 19,959 | +0.11(+0.42%) |
Aug 25, 2020 | 26.28 | 26.28 | 26.17 | 26.17 | 21,478 | -0.07(-0.25%) |
Aug 24, 2020 | 26.16 | 26.24 | 26.10 | 26.24 | 22,320 | +0.11(+0.42%) |
Aug 21, 2020 | 26.01 | 26.14 | 25.95 | 26.13 | 103,555 | +0.07(+0.27%) |
Aug 20, 2020 | 26.00 | 26.11 | 25.86 | 26.06 | 34,366 | -0.00(-0.01%) |
Aug 19, 2020 | 26.17 | 26.19 | 26.06 | 26.06 | 11,960 | -0.10(-0.36%) |
Aug 18, 2020 | 26.15 | 26.24 | 26.09 | 26.16 | 16,639 | +0.03(+0.10%) |
Aug 17, 2020 | 26.13 | 26.19 | 26.10 | 26.13 | 95,448 | +0.10(+0.38%) |
Aug 14, 2020 | 26.03 | 26.15 | 26.03 | 26.03 | 125,009 | -0.03(-0.10%) |
Aug 13, 2020 | 26.04 | 26.12 | 26.00 | 26.06 | 709,494 | -0.01(-0.03%) |
Aug 12, 2020 | 25.95 | 26.17 | 25.95 | 26.07 | 6,690 | +0.29(+1.11%) |
Aug 11, 2020 | 26.05 | 26.11 | 25.78 | 25.78 | 16,651 | -0.20(-0.75%) |
Aug 10, 2020 | 25.93 | 26.05 | 25.93 | 25.98 | 86,349 | +0.03(+0.10%) |
Aug 07, 2020 | 25.77 | 25.95 | 25.77 | 25.95 | 9,771 | +0.16(+0.63%) |
Aug 06, 2020 | 25.70 | 25.80 | 25.64 | 25.79 | 13,347 | +0.08(+0.33%) |
Aug 05, 2020 | 25.82 | 25.82 | 25.67 | 25.70 | 32,064 | -0.03(-0.13%) |
Aug 04, 2020 | 25.58 | 25.75 | 25.58 | 25.74 | 16,380 | +0.09(+0.37%) |
Aug 03, 2020 | 25.61 | 25.71 | 25.60 | 25.64 | 12,749 | +0.04(+0.17%) |
Jul 31, 2020 | 25.37 | 25.60 | 25.26 | 25.60 | 20,179 | +0.16(+0.65%) |
Jul 30, 2020 | 25.26 | 25.46 | 25.22 | 25.44 | 26,265 | -0.04(-0.16%) |
Jul 29, 2020 | 25.25 | 25.52 | 25.25 | 25.48 | 16,632 | +0.26(+1.05%) |
Jul 28, 2020 | 25.20 | 25.35 | 25.15 | 25.21 | 19,757 | +0.03(+0.11%) |
Jul 27, 2020 | 25.08 | 25.20 | 25.03 | 25.19 | 46,952 | +0.11(+0.43%) |
Jul 24, 2020 | 25.10 | 25.15 | 25.00 | 25.08 | 26,446 | -0.14(-0.55%) |
Jul 23, 2020 | 25.31 | 25.50 | 25.20 | 25.21 | 11,054 | -0.12(-0.46%) |
Jul 22, 2020 | 25.22 | 25.33 | 25.15 | 25.33 | 11,037 | +0.22(+0.88%) |
Jul 21, 2020 | 25.24 | 25.25 | 25.09 | 25.11 | 28,861 | -0.00(-0.00%) |
Jul 20, 2020 | 24.91 | 25.15 | 24.91 | 25.11 | 31,241 | +0.16(+0.64%) |
Jul 17, 2020 | 24.92 | 25.01 | 24.89 | 24.95 | 14,444 | +0.14(+0.57%) |
Jul 16, 2020 | 24.74 | 24.82 | 24.68 | 24.81 | 56,825 | +0.02(+0.08%) |
Jul 15, 2020 | 24.82 | 24.87 | 24.69 | 24.79 | 44,977 | +0.09(+0.38%) |
Jul 14, 2020 | 24.24 | 24.70 | 24.24 | 24.70 | 36,561 | +0.44(+1.82%) |
Jul 13, 2020 | 24.61 | 24.78 | 24.24 | 24.25 | 53,640 | -0.25(-1.04%) |
Jul 10, 2020 | 24.35 | 24.52 | 24.31 | 24.51 | 27,720 | +0.10(+0.42%) |
Jul 09, 2020 | 24.41 | 24.47 | 24.16 | 24.40 | 59,693 | +0.03(+0.12%) |
Jul 08, 2020 | 24.35 | 24.39 | 24.22 | 24.38 | 37,486 | +0.11(+0.47%) |
Jul 07, 2020 | 24.20 | 24.45 | 24.20 | 24.26 | 36,391 | -0.07(-0.27%) |
Jul 06, 2020 | 24.39 | 24.41 | 24.29 | 24.33 | 18,529 | +0.15(+0.62%) |
Jul 02, 2020 | 24.27 | 24.30 | 24.13 | 24.18 | 83,162 | +0.13(+0.55%) |
Jul 01, 2020 | 23.89 | 24.10 | 23.87 | 24.05 | 91,268 | +0.11(+0.47%) |
Jun 30, 2020 | 23.62 | 23.93 | 23.62 | 23.93 | 34,862 | +0.39(+1.64%) |
Jun 29, 2020 | 23.46 | 23.59 | 23.36 | 23.55 | 37,382 | +0.22(+0.93%) |
Jun 26, 2020 | 23.60 | 23.60 | 23.30 | 23.33 | 31,438 | -0.26(-1.12%) |
Jun 25, 2020 | 23.35 | 23.60 | 23.24 | 23.59 | 108,978 | +0.23(+0.96%) |
Jun 24, 2020 | 23.67 | 23.70 | 23.29 | 23.37 | 312,403 | -0.43(-1.81%) |
Jun 23, 2020 | 23.93 | 24.00 | 23.80 | 23.80 | 354,493 | -0.01(-0.04%) |
Jun 22, 2020 | 23.74 | 23.87 | 23.67 | 23.81 | 2,673,635 | +0.04(+0.16%) |
Jun 19, 2020 | 24.11 | 24.11 | 23.62 | 23.77 | 18,326 | -0.04(-0.16%) |
Jun 18, 2020 | 23.79 | 23.88 | 23.75 | 23.81 | 15,569 | -0.00(-0.01%) |
Jun 17, 2020 | 23.80 | 23.99 | 23.77 | 23.81 | 14,117 | +0.12(+0.52%) |
Jun 16, 2020 | 23.88 | 23.90 | 23.49 | 23.69 | 15,949 | +0.24(+1.05%) |
Jun 15, 2020 | 22.85 | 23.50 | 22.85 | 23.44 | 28,801 | +0.23(+1.01%) |
Jun 12, 2020 | 23.50 | 23.52 | 22.92 | 23.21 | 10,335 | +0.04(+0.18%) |
Jun 11, 2020 | 23.89 | 23.89 | 23.17 | 23.17 | 13,610 | -1.07(-4.42%) |
Jun 10, 2020 | 24.23 | 24.32 | 24.14 | 24.24 | 23,404 | +0.04(+0.18%) |
Jun 09, 2020 | 24.19 | 24.24 | 24.17 | 24.20 | 16,974 | -0.08(-0.32%) |
Jun 08, 2020 | 23.97 | 24.28 | 23.96 | 24.28 | 23,516 | +0.20(+0.82%) |
Jun 05, 2020 | 24.04 | 24.14 | 23.92 | 24.08 | 9,695 | +0.27(+1.14%) |
Jun 04, 2020 | 23.95 | 24.06 | 23.75 | 23.81 | 7,585 | -0.23(-0.94%) |
Jun 03, 2020 | 23.99 | 24.08 | 23.96 | 24.03 | 20,447 | +0.13(+0.56%) |
Jun 02, 2020 | 23.75 | 23.90 | 23.73 | 23.90 | 12,445 | +0.14(+0.59%) |