Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.60 | 28.34 | 26.60 | 27.70 | 6,608 | +0.03(+0.11%) |
Aug 28, 2020 | 27.60 | 27.88 | 27.25 | 27.67 | 14,200 | +0.82(+3.05%) |
Aug 27, 2020 | 27.72 | 27.72 | 26.35 | 26.85 | 10,055 | -0.40(-1.47%) |
Aug 26, 2020 | 26.40 | 27.39 | 26.34 | 27.25 | 14,783 | +0.83(+3.14%) |
Aug 25, 2020 | 26.61 | 26.62 | 25.69 | 26.42 | 9,866 | -0.17(-0.65%) |
Aug 24, 2020 | 27.58 | 27.58 | 26.59 | 26.59 | 7,897 | -0.73(-2.66%) |
Aug 21, 2020 | 25.89 | 27.41 | 25.89 | 27.32 | 14,900 | -0.36(-1.31%) |
Aug 20, 2020 | 28.42 | 28.42 | 26.90 | 27.68 | 19,185 | +0.53(+1.95%) |
Aug 19, 2020 | 28.85 | 28.85 | 27.08 | 27.15 | 19,232 | -0.96(-3.40%) |
Aug 18, 2020 | 27.80 | 28.24 | 27.80 | 28.11 | 28,600 | +0.51(+1.85%) |
Aug 17, 2020 | 27.66 | 27.66 | 27.24 | 27.60 | 13,639 | +1.15(+4.34%) |
Aug 14, 2020 | 26.60 | 26.73 | 26.22 | 26.45 | 12,000 | -0.43(-1.59%) |
Aug 13, 2020 | 26.45 | 27.25 | 25.17 | 26.88 | 14,568 | +2.11(+8.52%) |
Aug 12, 2020 | 25.18 | 25.38 | 24.76 | 24.77 | 13,865 | +0.14(+0.58%) |
Aug 11, 2020 | 24.18 | 25.30 | 24.15 | 24.62 | 43,662 | -1.18(-4.55%) |
Aug 10, 2020 | 26.56 | 27.22 | 25.74 | 25.80 | 22,700 | -0.60(-2.27%) |
Aug 07, 2020 | 28.01 | 28.01 | 26.23 | 26.40 | 21,100 | -1.07(-3.88%) |
Aug 06, 2020 | 28.91 | 28.91 | 27.07 | 27.46 | 27,466 | -0.39(-1.40%) |
Aug 05, 2020 | 28.66 | 29.41 | 27.21 | 27.86 | 48,346 | +0.09(+0.31%) |
Aug 04, 2020 | 26.90 | 28.38 | 26.83 | 27.77 | 106,048 | +0.94(+3.50%) |
Aug 03, 2020 | 27.00 | 27.00 | 26.33 | 26.83 | 18,507 | -0.10(-0.37%) |
Jul 31, 2020 | 26.39 | 27.25 | 26.00 | 26.93 | 12,400 | +0.91(+3.49%) |
Jul 30, 2020 | 26.70 | 26.70 | 25.68 | 26.02 | 43,705 | -1.12(-4.11%) |
Jul 29, 2020 | 28.13 | 28.13 | 26.57 | 27.14 | 18,200 | -0.02(-0.08%) |
Jul 28, 2020 | 27.06 | 27.24 | 26.68 | 27.16 | 41,170 | +0.21(+0.78%) |
Jul 27, 2020 | 26.00 | 28.26 | 26.00 | 26.95 | 188,200 | +1.62(+6.40%) |
Jul 24, 2020 | 25.21 | 25.68 | 25.18 | 25.33 | 33,300 | +0.16(+0.64%) |
Jul 23, 2020 | 27.00 | 27.00 | 24.62 | 25.17 | 22,906 | -0.58(-2.23%) |
Jul 22, 2020 | 26.52 | 26.52 | 25.39 | 25.75 | 21,580 | -0.42(-1.62%) |
Jul 21, 2020 | 25.28 | 26.59 | 24.64 | 26.17 | 42,306 | +1.66(+6.77%) |
Jul 20, 2020 | 24.25 | 24.66 | 23.94 | 24.51 | 9,005 | +0.52(+2.17%) |
Jul 17, 2020 | 24.39 | 24.39 | 23.05 | 23.99 | 16,100 | +0.84(+3.62%) |
Jul 16, 2020 | 23.60 | 23.60 | 22.93 | 23.15 | 9,489 | -0.62(-2.61%) |
Jul 15, 2020 | 23.50 | 24.03 | 22.89 | 23.77 | 17,560 | +0.31(+1.32%) |
Jul 14, 2020 | 23.51 | 23.85 | 23.46 | 23.46 | 14,826 | -0.40(-1.68%) |
Jul 13, 2020 | 25.11 | 25.97 | 23.74 | 23.86 | 26,458 | -1.26(-5.02%) |
Jul 10, 2020 | 25.60 | 25.60 | 24.88 | 25.12 | 15,100 | -0.20(-0.79%) |
Jul 09, 2020 | 26.00 | 26.12 | 24.57 | 25.32 | 35,427 | -0.78(-2.99%) |
Jul 08, 2020 | 26.20 | 27.00 | 25.84 | 26.10 | 19,449 | +0.45(+1.76%) |
Jul 07, 2020 | 25.00 | 26.29 | 24.75 | 25.65 | 29,685 | +0.89(+3.59%) |
Jul 06, 2020 | 23.88 | 25.09 | 23.88 | 24.76 | 37,222 | +1.15(+4.87%) |
Jul 02, 2020 | 25.68 | 25.68 | 23.46 | 23.61 | 62,700 | -0.55(-2.28%) |
Jul 01, 2020 | 24.00 | 27.60 | 23.77 | 24.16 | 38,564 | -0.06(-0.25%) |
Jun 30, 2020 | 23.49 | 24.74 | 23.49 | 24.22 | 45,698 | +0.67(+2.85%) |
Jun 29, 2020 | 25.05 | 25.05 | 23.30 | 23.55 | 44,792 | -0.84(-3.44%) |
Jun 26, 2020 | 24.04 | 24.39 | 24.00 | 24.39 | 9,000 | +0.55(+2.31%) |
Jun 25, 2020 | 23.56 | 23.88 | 23.38 | 23.84 | 13,211 | +0.36(+1.53%) |
Jun 24, 2020 | 24.00 | 24.47 | 23.38 | 23.48 | 82,377 | -0.83(-3.41%) |
Jun 23, 2020 | 23.70 | 24.34 | 23.70 | 24.31 | 17,760 | +0.59(+2.51%) |
Jun 22, 2020 | 22.84 | 24.02 | 22.84 | 23.71 | 24,223 | +1.29(+5.73%) |
Jun 19, 2020 | 21.75 | 22.58 | 21.75 | 22.43 | 6,200 | +0.69(+3.18%) |
Jun 18, 2020 | 22.00 | 22.20 | 21.60 | 21.74 | 34,817 | -0.22(-1.01%) |
Jun 17, 2020 | 22.01 | 22.12 | 21.82 | 21.96 | 31,187 | +0.11(+0.50%) |
Jun 16, 2020 | 22.47 | 22.72 | 21.80 | 21.85 | 10,412 | -0.77(-3.40%) |
Jun 15, 2020 | 22.28 | 22.62 | 21.85 | 22.62 | 8,718 | -0.13(-0.57%) |
Jun 12, 2020 | 23.32 | 23.44 | 22.69 | 22.75 | 9,500 | -0.41(-1.75%) |
Jun 11, 2020 | 24.20 | 24.23 | 22.82 | 23.16 | 28,845 | -1.04(-4.31%) |
Jun 10, 2020 | 23.75 | 24.35 | 22.87 | 24.20 | 18,411 | +0.50(+2.11%) |
Jun 09, 2020 | 23.29 | 23.93 | 23.20 | 23.70 | 16,850 | +0.57(+2.46%) |
Jun 08, 2020 | 22.60 | 23.13 | 22.52 | 23.13 | 15,470 | +0.34(+1.51%) |
Jun 05, 2020 | 21.77 | 22.79 | 21.77 | 22.79 | 8,000 | +0.34(+1.50%) |
Jun 04, 2020 | 21.50 | 23.05 | 21.50 | 22.45 | 11,512 | +0.27(+1.19%) |
Jun 03, 2020 | 22.22 | 22.59 | 21.71 | 22.18 | 21,892 | -0.67(-2.91%) |
Jun 02, 2020 | 23.75 | 23.90 | 22.70 | 22.85 | 28,676 | -1.14(-4.75%) |