Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.38 | 24.39 | 24.06 | 24.19 | 7,035 | -0.59(-2.39%) |
Jul 30, 2020 | 24.45 | 24.78 | 24.33 | 24.78 | 2,022 | -0.28(-1.10%) |
Jul 29, 2020 | 24.98 | 25.07 | 24.89 | 25.06 | 17,531 | +0.33(+1.34%) |
Jul 28, 2020 | 24.82 | 24.82 | 24.73 | 24.73 | 1,479 | -0.12(-0.47%) |
Jul 27, 2020 | 24.83 | 24.94 | 24.79 | 24.85 | 4,335 | +0.38(+1.57%) |
Jul 24, 2020 | 24.51 | 24.52 | 24.46 | 24.46 | 989 | -0.19(-0.77%) |
Jul 23, 2020 | 24.83 | 24.84 | 24.60 | 24.65 | 2,278 | -0.18(-0.74%) |
Jul 22, 2020 | 24.85 | 24.87 | 24.76 | 24.84 | 6,303 | +0.12(+0.50%) |
Jul 21, 2020 | 24.81 | 24.84 | 24.71 | 24.71 | 7,394 | -0.04(-0.16%) |
Jul 20, 2020 | 24.60 | 24.75 | 24.58 | 24.75 | 5,654 | +0.21(+0.84%) |
Jul 17, 2020 | 24.46 | 24.55 | 24.42 | 24.55 | 3,077 | +0.19(+0.78%) |
Jul 16, 2020 | 24.43 | 24.44 | 24.33 | 24.36 | 4,245 | -0.07(-0.30%) |
Jul 15, 2020 | 24.50 | 24.61 | 24.36 | 24.43 | 5,262 | +0.19(+0.77%) |
Jul 14, 2020 | 24.02 | 24.24 | 23.97 | 24.24 | 2,454 | +0.38(+1.58%) |
Jul 13, 2020 | 24.25 | 24.31 | 23.86 | 23.86 | 6,612 | -0.14(-0.60%) |
Jul 10, 2020 | 23.91 | 24.01 | 23.91 | 24.01 | 4,946 | +0.16(+0.66%) |
Jul 09, 2020 | 23.84 | 23.89 | 23.82 | 23.85 | 1,888 | -0.18(-0.75%) |
Jul 08, 2020 | 23.76 | 24.04 | 23.76 | 24.03 | 3,938 | +0.30(+1.27%) |
Jul 07, 2020 | 23.92 | 23.92 | 23.73 | 23.73 | 6,648 | -0.28(-1.16%) |
Jul 06, 2020 | 23.98 | 24.04 | 23.92 | 24.01 | 5,324 | +0.33(+1.39%) |
Jul 02, 2020 | 23.77 | 23.78 | 23.68 | 23.68 | 6,155 | +0.15(+0.63%) |
Jul 01, 2020 | 23.40 | 23.58 | 23.40 | 23.53 | 3,480 | +0.11(+0.49%) |
Jun 30, 2020 | 23.20 | 23.44 | 23.20 | 23.42 | 3,284 | +0.09(+0.37%) |
Jun 29, 2020 | 23.27 | 23.33 | 23.21 | 23.33 | 2,537 | +0.13(+0.58%) |
Jun 26, 2020 | 23.44 | 23.44 | 23.16 | 23.20 | 3,737 | -0.30(-1.28%) |
Jun 25, 2020 | 23.12 | 23.50 | 23.12 | 23.50 | 166,714 | +0.44(+1.89%) |
Jun 24, 2020 | 23.32 | 23.32 | 23.05 | 23.06 | 9,527 | -0.55(-2.33%) |
Jun 23, 2020 | 23.78 | 23.80 | 23.61 | 23.61 | 9,784 | +0.08(+0.33%) |
Jun 22, 2020 | 23.39 | 23.53 | 23.35 | 23.53 | 739 | +0.30(+1.31%) |
Jun 19, 2020 | 23.54 | 23.54 | 23.23 | 23.23 | 2,101 | -0.02(-0.07%) |
Jun 18, 2020 | 23.19 | 23.26 | 23.19 | 23.25 | 2,379 | -0.14(-0.62%) |
Jun 17, 2020 | 23.44 | 23.45 | 23.36 | 23.39 | 2,894 | +0.24(+1.02%) |
Jun 16, 2020 | 23.32 | 23.32 | 23.15 | 23.15 | 3,264 | +0.16(+0.68%) |
Jun 15, 2020 | 23.05 | 23.05 | 23.00 | 23.00 | 631 | +0.11(+0.49%) |
Jun 12, 2020 | 23.15 | 23.15 | 22.62 | 22.88 | 1,659 | +0.37(+1.64%) |
Jun 11, 2020 | 23.23 | 23.23 | 22.51 | 22.51 | 4,218 | -1.18(-4.96%) |
Jun 10, 2020 | 23.74 | 23.75 | 23.69 | 23.69 | 992 | +0.11(+0.46%) |
Jun 09, 2020 | 23.65 | 23.65 | 23.58 | 23.58 | 753 | -0.21(-0.89%) |
Jun 08, 2020 | 23.67 | 23.80 | 23.60 | 23.80 | 3,300 | +0.05(+0.21%) |
Jun 05, 2020 | 23.80 | 23.86 | 23.74 | 23.74 | 4,978 | +0.21(+0.89%) |
Jun 04, 2020 | 23.50 | 23.65 | 23.47 | 23.53 | 12,347 | -0.12(-0.50%) |
Jun 03, 2020 | 23.45 | 23.67 | 23.45 | 23.65 | 17,254 | +0.52(+2.26%) |
Jun 02, 2020 | 23.03 | 23.13 | 23.03 | 23.13 | 1,288 | +0.13(+0.58%) |
Jun 01, 2020 | 22.78 | 23.00 | 22.78 | 23.00 | 1,456 | +0.30(+1.33%) |
May 29, 2020 | 22.65 | 22.70 | 22.48 | 22.70 | 21,351 | +0.14(+0.60%) |
May 28, 2020 | 22.59 | 22.59 | 22.56 | 22.56 | 428 | +0.36(+1.64%) |
May 27, 2020 | 22.07 | 22.20 | 22.00 | 22.20 | 1,049 | +0.19(+0.85%) |
May 26, 2020 | 22.09 | 22.16 | 22.01 | 22.01 | 9,484 | +0.33(+1.53%) |
May 22, 2020 | 21.63 | 21.68 | 21.59 | 21.68 | 3,761 | +0.01(+0.05%) |
May 21, 2020 | 21.81 | 21.86 | 21.66 | 21.67 | 6,668 | -0.15(-0.67%) |
May 20, 2020 | 21.84 | 21.93 | 21.75 | 21.81 | 5,633 | +0.46(+2.16%) |
May 19, 2020 | 21.47 | 21.61 | 21.35 | 21.35 | 6,882 | -0.26(-1.21%) |
May 18, 2020 | 21.31 | 21.63 | 21.31 | 21.61 | 8,922 | +0.83(+3.97%) |
May 15, 2020 | 20.71 | 20.79 | 20.70 | 20.79 | 2,986 | +0.07(+0.32%) |
May 14, 2020 | 20.44 | 20.72 | 20.33 | 20.72 | 11,821 | -0.08(-0.41%) |
May 13, 2020 | 21.01 | 21.04 | 20.75 | 20.80 | 17,466 | -0.23(-1.11%) |
May 12, 2020 | 21.30 | 21.31 | 21.04 | 21.04 | 20,671 | -0.16(-0.78%) |
May 11, 2020 | 21.11 | 21.22 | 21.11 | 21.20 | 10,105 | +0.02(+0.11%) |
May 08, 2020 | 21.14 | 21.18 | 21.12 | 21.18 | 1,438 | +0.35(+1.69%) |
May 07, 2020 | 20.91 | 20.93 | 20.80 | 20.83 | 18,331 | +0.33(+1.62%) |
May 06, 2020 | 20.52 | 20.52 | 20.49 | 20.49 | 1,256 | -0.11(-0.54%) |
May 05, 2020 | 20.71 | 20.74 | 20.61 | 20.61 | 4,464 | -0.11(-0.55%) |
May 04, 2020 | 20.60 | 20.72 | 20.55 | 20.72 | 604 | +0.02(+0.09%) |