Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.28 | 27.39 | 27.20 | 27.31 | 14,504 | -0.05(-0.17%) |
Aug 28, 2020 | 27.27 | 27.49 | 27.15 | 27.36 | 40,369 | +0.32(+1.19%) |
Aug 27, 2020 | 27.40 | 27.40 | 27.04 | 27.04 | 10,657 | -0.27(-0.97%) |
Aug 26, 2020 | 27.12 | 27.37 | 27.10 | 27.30 | 15,084 | +0.16(+0.59%) |
Aug 25, 2020 | 26.93 | 27.23 | 26.90 | 27.14 | 14,281 | +0.33(+1.25%) |
Aug 24, 2020 | 27.02 | 27.02 | 26.76 | 26.81 | 16,645 | +0.11(+0.41%) |
Aug 21, 2020 | 26.61 | 26.79 | 26.40 | 26.70 | 14,838 | +0.03(+0.10%) |
Aug 20, 2020 | 26.64 | 26.83 | 26.39 | 26.67 | 9,804 | -0.27(-1.02%) |
Aug 19, 2020 | 27.14 | 27.24 | 26.95 | 26.95 | 14,345 | -0.10(-0.37%) |
Aug 18, 2020 | 27.12 | 27.25 | 26.96 | 27.05 | 23,095 | +0.09(+0.34%) |
Aug 17, 2020 | 26.85 | 27.13 | 26.85 | 26.96 | 26,674 | +0.47(+1.76%) |
Aug 14, 2020 | 26.61 | 26.62 | 26.45 | 26.49 | 4,582 | -0.13(-0.49%) |
Aug 13, 2020 | 26.72 | 26.90 | 26.40 | 26.62 | 13,646 | -0.04(-0.17%) |
Aug 12, 2020 | 26.47 | 26.95 | 26.47 | 26.66 | 11,999 | +0.31(+1.18%) |
Aug 11, 2020 | 26.74 | 28.70 | 26.35 | 26.35 | 16,342 | -0.15(-0.56%) |
Aug 10, 2020 | 26.46 | 26.69 | 26.28 | 26.50 | 14,074 | +0.22(+0.84%) |
Aug 07, 2020 | 26.45 | 26.48 | 26.19 | 26.28 | 11,128 | -0.31(-1.17%) |
Aug 06, 2020 | 26.48 | 26.66 | 26.20 | 26.59 | 13,210 | +0.27(+1.01%) |
Aug 05, 2020 | 26.29 | 26.53 | 26.21 | 26.32 | 15,505 | +0.28(+1.06%) |
Aug 04, 2020 | 25.66 | 26.13 | 25.43 | 26.05 | 14,188 | +0.44(+1.72%) |
Aug 03, 2020 | 25.29 | 25.66 | 25.18 | 25.61 | 18,652 | +0.75(+3.02%) |
Jul 31, 2020 | 24.97 | 24.98 | 24.77 | 24.86 | 4,582 | -0.24(-0.95%) |
Jul 30, 2020 | 25.19 | 25.21 | 25.02 | 25.09 | 5,227 | -0.36(-1.41%) |
Jul 29, 2020 | 25.44 | 25.56 | 25.23 | 25.45 | 7,090 | +0.25(+0.98%) |
Jul 28, 2020 | 25.31 | 25.32 | 25.20 | 25.20 | 7,266 | -0.19(-0.76%) |
Jul 27, 2020 | 25.42 | 25.48 | 25.29 | 25.40 | 7,100 | +0.30(+1.18%) |
Jul 24, 2020 | 25.10 | 25.22 | 24.75 | 25.10 | 6,219 | -0.17(-0.68%) |
Jul 23, 2020 | 25.66 | 25.66 | 25.25 | 25.27 | 10,769 | -0.27(-1.06%) |
Jul 22, 2020 | 25.53 | 25.60 | 25.45 | 25.54 | 6,034 | +0.02(+0.07%) |
Jul 21, 2020 | 25.66 | 25.66 | 25.51 | 25.53 | 8,765 | -0.08(-0.32%) |
Jul 20, 2020 | 25.48 | 25.61 | 25.32 | 25.61 | 12,115 | +0.35(+1.38%) |
Jul 17, 2020 | 25.38 | 25.39 | 25.08 | 25.26 | 11,565 | +0.22(+0.90%) |
Jul 16, 2020 | 25.15 | 25.19 | 24.89 | 25.04 | 10,316 | -0.38(-1.50%) |
Jul 15, 2020 | 26.41 | 27.27 | 25.24 | 25.42 | 14,397 | +0.27(+1.05%) |
Jul 14, 2020 | 24.87 | 25.15 | 24.57 | 25.15 | 8,249 | +0.18(+0.71%) |
Jul 13, 2020 | 25.57 | 25.68 | 24.98 | 24.98 | 20,354 | -0.09(-0.37%) |
Jul 10, 2020 | 24.84 | 25.07 | 24.82 | 25.07 | 11,674 | +0.28(+1.13%) |
Jul 09, 2020 | 24.96 | 24.96 | 24.49 | 24.79 | 15,146 | +0.14(+0.56%) |
Jul 08, 2020 | 24.63 | 24.65 | 24.37 | 24.65 | 13,093 | +0.34(+1.38%) |
Jul 07, 2020 | 26.00 | 26.85 | 24.29 | 24.32 | 34,368 | -0.44(-1.80%) |
Jul 06, 2020 | 24.28 | 24.82 | 24.28 | 24.76 | 10,180 | +1.21(+5.12%) |
Jul 02, 2020 | 23.25 | 23.76 | 23.25 | 23.55 | 9,928 | +0.46(+1.98%) |
Jul 01, 2020 | 23.23 | 23.23 | 23.01 | 23.10 | 5,923 | -0.05(-0.20%) |
Jun 30, 2020 | 22.79 | 23.20 | 22.79 | 23.14 | 13,086 | +0.35(+1.55%) |
Jun 29, 2020 | 22.65 | 22.94 | 22.42 | 22.79 | 7,070 | +0.38(+1.71%) |
Jun 26, 2020 | 22.61 | 22.61 | 22.34 | 22.41 | 5,455 | -0.38(-1.65%) |
Jun 25, 2020 | 22.69 | 22.87 | 22.60 | 22.79 | 11,459 | -0.08(-0.36%) |
Jun 24, 2020 | 23.33 | 23.33 | 22.75 | 22.87 | 11,283 | -0.50(-2.16%) |
Jun 23, 2020 | 23.45 | 23.49 | 23.22 | 23.37 | 11,045 | +0.37(+1.60%) |
Jun 22, 2020 | 23.04 | 23.06 | 22.97 | 23.00 | 7,644 | -0.00(-0.02%) |
Jun 19, 2020 | 23.17 | 23.26 | 23.00 | 23.01 | 6,109 | -0.03(-0.12%) |
Jun 18, 2020 | 23.15 | 23.22 | 23.04 | 23.04 | 6,979 | -0.12(-0.51%) |
Jun 17, 2020 | 23.47 | 23.47 | 23.11 | 23.16 | 6,502 | -0.12(-0.54%) |
Jun 16, 2020 | 23.65 | 23.68 | 23.17 | 23.28 | 13,745 | +0.39(+1.72%) |
Jun 15, 2020 | 23.12 | 23.12 | 22.11 | 22.89 | 10,802 | +0.16(+0.72%) |
Jun 12, 2020 | 23.09 | 23.40 | 22.26 | 22.72 | 8,728 | +0.27(+1.19%) |
Jun 11, 2020 | 23.41 | 23.55 | 22.45 | 22.45 | 26,384 | -1.46(-6.12%) |
Jun 10, 2020 | 23.69 | 24.45 | 23.63 | 23.92 | 9,301 | +0.33(+1.42%) |
Jun 09, 2020 | 23.49 | 23.83 | 23.41 | 23.58 | 22,299 | -0.24(-1.02%) |
Jun 08, 2020 | 23.82 | 24.10 | 23.25 | 23.83 | 16,441 | +0.23(+0.96%) |
Jun 05, 2020 | 23.96 | 23.96 | 23.42 | 23.60 | 9,710 | +0.71(+3.10%) |
Jun 04, 2020 | 22.93 | 22.96 | 22.68 | 22.89 | 5,172 | -0.13(-0.58%) |
Jun 03, 2020 | 22.78 | 23.46 | 22.78 | 23.02 | 8,033 | +0.68(+3.04%) |
Jun 02, 2020 | 22.20 | 22.52 | 21.96 | 22.34 | 2,417 | +0.35(+1.58%) |