Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.59 | 27.73 | 27.54 | 27.60 | 47,638 | +0.10(+0.37%) |
Aug 28, 2020 | 27.47 | 27.59 | 27.37 | 27.50 | 34,145 | +0.22(+0.80%) |
Aug 27, 2020 | 27.52 | 27.52 | 27.23 | 27.28 | 34,592 | -0.29(-1.06%) |
Aug 26, 2020 | 27.38 | 27.59 | 27.38 | 27.58 | 58,996 | +0.23(+0.84%) |
Aug 25, 2020 | 27.38 | 27.38 | 27.21 | 27.35 | 31,671 | +0.08(+0.30%) |
Aug 24, 2020 | 27.30 | 27.31 | 27.16 | 27.27 | 25,267 | +0.33(+1.22%) |
Aug 21, 2020 | 26.90 | 26.95 | 26.85 | 26.94 | 49,795 | -0.16(-0.57%) |
Aug 20, 2020 | 26.86 | 27.11 | 26.80 | 27.09 | 70,294 | -0.10(-0.37%) |
Aug 19, 2020 | 27.38 | 27.44 | 27.14 | 27.19 | 176,570 | -0.16(-0.60%) |
Aug 18, 2020 | 27.37 | 27.41 | 27.22 | 27.36 | 49,806 | +0.00(+0.00%) |
Aug 17, 2020 | 27.22 | 27.40 | 27.22 | 27.36 | 43,729 | +0.18(+0.67%) |
Aug 14, 2020 | 27.06 | 27.19 | 27.05 | 27.17 | 36,662 | -0.09(-0.34%) |
Aug 13, 2020 | 27.27 | 27.39 | 27.19 | 27.27 | 149,296 | -0.06(-0.23%) |
Aug 12, 2020 | 27.17 | 27.38 | 27.17 | 27.33 | 75,255 | +0.46(+1.70%) |
Aug 11, 2020 | 27.17 | 27.24 | 26.83 | 26.87 | 150,885 | -0.04(-0.14%) |
Aug 10, 2020 | 26.91 | 26.93 | 26.80 | 26.91 | 41,478 | +0.09(+0.34%) |
Aug 07, 2020 | 26.64 | 26.83 | 26.55 | 26.82 | 46,512 | -0.16(-0.61%) |
Aug 06, 2020 | 26.81 | 26.98 | 26.78 | 26.98 | 39,077 | +0.16(+0.61%) |
Aug 05, 2020 | 26.83 | 27.00 | 26.80 | 26.82 | 41,215 | +0.23(+0.86%) |
Aug 04, 2020 | 26.32 | 26.59 | 26.32 | 26.59 | 36,897 | +0.26(+0.97%) |
Aug 03, 2020 | 26.08 | 26.39 | 26.07 | 26.33 | 34,660 | +0.42(+1.62%) |
Jul 31, 2020 | 26.04 | 26.08 | 25.74 | 25.91 | 67,306 | -0.39(-1.49%) |
Jul 30, 2020 | 26.02 | 26.32 | 25.94 | 26.31 | 31,207 | -0.25(-0.95%) |
Jul 29, 2020 | 26.41 | 26.61 | 26.38 | 26.56 | 48,680 | +0.18(+0.68%) |
Jul 28, 2020 | 26.44 | 26.53 | 26.38 | 26.38 | 37,425 | -0.16(-0.62%) |
Jul 27, 2020 | 26.43 | 26.64 | 26.43 | 26.54 | 38,888 | +0.37(+1.43%) |
Jul 24, 2020 | 26.09 | 26.20 | 26.05 | 26.17 | 58,988 | -0.04(-0.14%) |
Jul 23, 2020 | 26.27 | 26.43 | 26.14 | 26.21 | 79,480 | -0.21(-0.80%) |
Jul 22, 2020 | 26.28 | 26.43 | 26.28 | 26.42 | 63,012 | +0.09(+0.35%) |
Jul 21, 2020 | 26.27 | 26.43 | 26.27 | 26.32 | 101,737 | +0.27(+1.05%) |
Jul 20, 2020 | 25.97 | 26.08 | 25.89 | 26.05 | 51,611 | +0.18(+0.71%) |
Jul 17, 2020 | 25.74 | 25.87 | 25.69 | 25.87 | 37,100 | +0.14(+0.53%) |
Jul 16, 2020 | 25.72 | 25.81 | 25.61 | 25.73 | 41,634 | -0.11(-0.42%) |
Jul 15, 2020 | 25.95 | 26.01 | 25.77 | 25.84 | 88,657 | +0.26(+1.00%) |
Jul 14, 2020 | 25.26 | 25.62 | 25.26 | 25.58 | 54,993 | +0.33(+1.30%) |
Jul 13, 2020 | 25.61 | 25.77 | 25.24 | 25.26 | 69,694 | -0.20(-0.79%) |
Jul 10, 2020 | 25.40 | 25.50 | 25.29 | 25.46 | 175,763 | +0.19(+0.76%) |
Jul 09, 2020 | 25.50 | 25.50 | 25.14 | 25.26 | 85,294 | -0.28(-1.09%) |
Jul 08, 2020 | 25.45 | 25.56 | 25.33 | 25.54 | 56,895 | +0.19(+0.74%) |
Jul 07, 2020 | 25.46 | 25.61 | 25.36 | 25.36 | 97,158 | -0.28(-1.10%) |
Jul 06, 2020 | 25.55 | 25.64 | 25.52 | 25.64 | 63,353 | +0.52(+2.07%) |
Jul 02, 2020 | 25.17 | 25.30 | 25.12 | 25.12 | 36,006 | +0.06(+0.26%) |
Jul 01, 2020 | 24.91 | 25.07 | 24.90 | 25.05 | 49,935 | +0.06(+0.26%) |
Jun 30, 2020 | 24.81 | 25.04 | 24.79 | 24.99 | 104,854 | -0.02(-0.07%) |
Jun 29, 2020 | 24.93 | 25.04 | 24.82 | 25.01 | 199,006 | +0.14(+0.55%) |
Jun 26, 2020 | 25.01 | 25.01 | 24.73 | 24.87 | 63,585 | -0.36(-1.41%) |
Jun 25, 2020 | 24.96 | 25.23 | 24.86 | 25.23 | 65,692 | +0.25(+0.99%) |
Jun 24, 2020 | 25.25 | 25.29 | 24.85 | 24.98 | 67,906 | -0.52(-2.04%) |
Jun 23, 2020 | 25.59 | 25.71 | 25.50 | 25.50 | 88,807 | +0.08(+0.32%) |
Jun 22, 2020 | 25.19 | 25.46 | 25.14 | 25.42 | 86,215 | +0.33(+1.31%) |
Jun 19, 2020 | 25.37 | 25.45 | 25.02 | 25.09 | 94,029 | -0.16(-0.64%) |
Jun 18, 2020 | 25.14 | 25.32 | 25.14 | 25.25 | 46,528 | -0.10(-0.39%) |
Jun 17, 2020 | 25.43 | 25.49 | 25.22 | 25.35 | 60,374 | +0.14(+0.57%) |
Jun 16, 2020 | 25.49 | 25.52 | 25.08 | 25.21 | 139,401 | +0.36(+1.45%) |
Jun 15, 2020 | 24.29 | 24.95 | 24.29 | 24.85 | 83,306 | -0.10(-0.39%) |
Jun 12, 2020 | 25.13 | 25.14 | 24.62 | 24.94 | 55,487 | +0.39(+1.61%) |
Jun 11, 2020 | 25.22 | 25.35 | 24.46 | 24.55 | 89,239 | -1.46(-5.62%) |
Jun 10, 2020 | 26.02 | 26.19 | 25.83 | 26.01 | 89,912 | +0.05(+0.17%) |
Jun 09, 2020 | 25.89 | 26.06 | 25.81 | 25.97 | 275,933 | -0.34(-1.30%) |
Jun 08, 2020 | 26.08 | 26.33 | 25.94 | 26.31 | 82,463 | +0.41(+1.57%) |
Jun 05, 2020 | 25.87 | 26.05 | 25.84 | 25.90 | 66,451 | +0.44(+1.74%) |
Jun 04, 2020 | 25.48 | 25.63 | 25.35 | 25.46 | 49,961 | -0.17(-0.67%) |
Jun 03, 2020 | 25.50 | 25.69 | 25.42 | 25.63 | 352,784 | +0.33(+1.28%) |
Jun 02, 2020 | 25.21 | 25.40 | 25.13 | 25.31 | 236,618 | +0.29(+1.15%) |