Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.69 | 26.75 | 26.61 | 26.66 | 65,831 | -0.14(-0.53%) |
Aug 28, 2020 | 26.70 | 26.80 | 26.53 | 26.80 | 44,492 | +0.12(+0.47%) |
Aug 27, 2020 | 26.52 | 26.77 | 26.52 | 26.68 | 58,218 | +0.20(+0.75%) |
Aug 26, 2020 | 26.54 | 26.54 | 26.35 | 26.48 | 61,695 | -0.11(-0.43%) |
Aug 25, 2020 | 26.73 | 26.79 | 26.49 | 26.59 | 81,125 | -0.13(-0.49%) |
Aug 24, 2020 | 26.32 | 26.72 | 26.25 | 26.72 | 74,069 | +0.44(+1.69%) |
Aug 21, 2020 | 26.24 | 26.29 | 26.11 | 26.28 | 81,551 | -0.01(-0.04%) |
Aug 20, 2020 | 26.31 | 26.39 | 26.28 | 26.29 | 39,706 | -0.12(-0.45%) |
Aug 19, 2020 | 26.58 | 26.61 | 26.38 | 26.40 | 58,956 | -0.18(-0.69%) |
Aug 18, 2020 | 26.75 | 26.75 | 26.53 | 26.59 | 78,073 | -0.16(-0.60%) |
Aug 17, 2020 | 26.78 | 26.81 | 26.64 | 26.75 | 175,198 | +0.02(+0.07%) |
Aug 14, 2020 | 26.63 | 26.84 | 26.62 | 26.73 | 68,710 | +0.03(+0.09%) |
Aug 13, 2020 | 26.78 | 26.80 | 26.62 | 26.70 | 67,764 | -0.18(-0.66%) |
Aug 12, 2020 | 26.91 | 26.94 | 26.83 | 26.88 | 68,560 | +0.16(+0.60%) |
Aug 11, 2020 | 27.02 | 27.17 | 26.64 | 26.72 | 117,286 | -0.12(-0.46%) |
Aug 10, 2020 | 26.60 | 26.88 | 26.60 | 26.85 | 83,337 | +0.29(+1.09%) |
Aug 07, 2020 | 26.11 | 26.58 | 26.11 | 26.56 | 403,700 | +0.42(+1.61%) |
Aug 06, 2020 | 26.07 | 26.18 | 25.99 | 26.14 | 1,526,239 | +0.05(+0.21%) |
Aug 05, 2020 | 26.32 | 26.34 | 26.07 | 26.08 | 44,644 | -0.11(-0.40%) |
Aug 04, 2020 | 26.00 | 26.28 | 26.00 | 26.19 | 59,725 | +0.16(+0.61%) |
Aug 03, 2020 | 26.20 | 26.20 | 25.88 | 26.03 | 54,466 | -0.04(-0.16%) |
Jul 31, 2020 | 26.06 | 26.13 | 25.75 | 26.07 | 46,738 | -0.07(-0.28%) |
Jul 30, 2020 | 26.12 | 26.17 | 25.84 | 26.14 | 45,707 | -0.15(-0.56%) |
Jul 29, 2020 | 26.01 | 26.29 | 25.96 | 26.29 | 60,735 | +0.27(+1.05%) |
Jul 28, 2020 | 25.78 | 26.11 | 25.78 | 26.02 | 29,929 | +0.11(+0.44%) |
Jul 27, 2020 | 25.84 | 25.91 | 25.62 | 25.91 | 35,909 | -0.01(-0.03%) |
Jul 24, 2020 | 26.11 | 26.13 | 25.81 | 25.91 | 48,217 | -0.18(-0.71%) |
Jul 23, 2020 | 26.05 | 26.21 | 25.98 | 26.10 | 51,192 | +0.03(+0.10%) |
Jul 22, 2020 | 25.70 | 26.07 | 25.60 | 26.07 | 91,951 | +0.33(+1.30%) |
Jul 21, 2020 | 25.68 | 25.91 | 25.66 | 25.74 | 68,959 | +0.25(+0.99%) |
Jul 20, 2020 | 25.83 | 25.83 | 25.41 | 25.49 | 78,637 | -0.37(-1.41%) |
Jul 17, 2020 | 25.79 | 25.94 | 25.78 | 25.85 | 72,325 | +0.11(+0.43%) |
Jul 16, 2020 | 25.65 | 25.89 | 25.62 | 25.74 | 42,574 | -0.04(-0.16%) |
Jul 15, 2020 | 25.67 | 25.83 | 25.57 | 25.78 | 76,410 | +0.48(+1.91%) |
Jul 14, 2020 | 25.07 | 25.36 | 24.97 | 25.30 | 48,490 | +0.19(+0.78%) |
Jul 13, 2020 | 25.11 | 25.41 | 25.04 | 25.10 | 132,123 | +0.08(+0.31%) |
Jul 10, 2020 | 24.45 | 25.03 | 24.45 | 25.03 | 85,631 | +0.47(+1.90%) |
Jul 09, 2020 | 24.97 | 24.97 | 24.33 | 24.56 | 59,592 | -0.54(-2.14%) |
Jul 08, 2020 | 25.14 | 25.15 | 24.87 | 25.10 | 66,202 | +0.02(+0.06%) |
Jul 07, 2020 | 25.25 | 25.28 | 25.04 | 25.08 | 60,039 | -0.41(-1.61%) |
Jul 06, 2020 | 25.69 | 25.83 | 25.40 | 25.49 | 67,373 | +0.10(+0.39%) |
Jul 02, 2020 | 25.63 | 25.75 | 25.36 | 25.39 | 405,070 | +0.04(+0.18%) |
Jul 01, 2020 | 25.36 | 25.55 | 25.31 | 25.35 | 272,060 | +0.04(+0.17%) |
Jun 30, 2020 | 24.98 | 25.41 | 24.96 | 25.31 | 54,162 | +0.31(+1.22%) |
Jun 29, 2020 | 24.68 | 25.06 | 24.68 | 25.00 | 61,296 | +0.50(+2.05%) |
Jun 26, 2020 | 24.94 | 24.94 | 24.40 | 24.50 | 52,538 | -0.52(-2.07%) |
Jun 25, 2020 | 24.74 | 25.04 | 24.61 | 25.02 | 58,331 | +0.15(+0.60%) |
Jun 24, 2020 | 25.23 | 25.23 | 24.59 | 24.87 | 99,333 | -0.69(-2.71%) |
Jun 23, 2020 | 25.69 | 25.79 | 25.50 | 25.56 | 71,592 | +0.09(+0.34%) |
Jun 22, 2020 | 25.45 | 25.57 | 25.33 | 25.47 | 65,651 | -0.14(-0.55%) |
Jun 19, 2020 | 26.14 | 26.20 | 25.54 | 25.62 | 54,358 | -0.25(-0.95%) |
Jun 18, 2020 | 25.75 | 25.98 | 25.67 | 25.86 | 50,244 | -0.06(-0.24%) |
Jun 17, 2020 | 26.24 | 26.24 | 25.91 | 25.92 | 47,799 | -0.31(-1.17%) |
Jun 16, 2020 | 26.58 | 26.65 | 26.07 | 26.23 | 66,291 | +0.46(+1.77%) |
Jun 15, 2020 | 24.95 | 25.94 | 24.82 | 25.77 | 104,000 | +0.18(+0.72%) |
Jun 12, 2020 | 25.84 | 25.95 | 25.11 | 25.59 | 81,650 | +0.50(+2.00%) |
Jun 11, 2020 | 25.96 | 26.01 | 25.06 | 25.09 | 155,334 | -1.75(-6.52%) |
Jun 10, 2020 | 27.43 | 27.43 | 26.83 | 26.84 | 67,053 | -0.60(-2.18%) |
Jun 09, 2020 | 27.59 | 27.60 | 27.33 | 27.44 | 101,042 | -0.67(-2.38%) |
Jun 08, 2020 | 27.60 | 28.10 | 27.60 | 28.10 | 136,319 | +0.73(+2.67%) |
Jun 05, 2020 | 27.14 | 27.74 | 27.14 | 27.37 | 154,204 | +0.85(+3.22%) |
Jun 04, 2020 | 26.19 | 26.56 | 26.10 | 26.52 | 46,660 | +0.12(+0.47%) |
Jun 03, 2020 | 25.87 | 26.48 | 25.87 | 26.40 | 275,551 | +0.68(+2.63%) |
Jun 02, 2020 | 25.63 | 25.72 | 25.55 | 25.72 | 72,995 | +0.32(+1.25%) |