Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.49 | 25.49 | 25.21 | 25.44 | 616,544 | -0.10(-0.41%) |
Jul 30, 2020 | 25.58 | 25.60 | 25.27 | 25.55 | 750,944 | -0.50(-1.91%) |
Jul 29, 2020 | 25.92 | 26.11 | 25.84 | 26.05 | 380,664 | +0.28(+1.09%) |
Jul 28, 2020 | 25.86 | 25.92 | 25.73 | 25.77 | 489,765 | -0.26(-1.01%) |
Jul 27, 2020 | 25.81 | 26.05 | 25.75 | 26.03 | 473,550 | +0.49(+1.92%) |
Jul 24, 2020 | 25.48 | 25.64 | 25.43 | 25.54 | 410,152 | +0.08(+0.31%) |
Jul 23, 2020 | 25.54 | 25.71 | 25.32 | 25.46 | 857,569 | -0.14(-0.55%) |
Jul 22, 2020 | 25.51 | 25.62 | 25.43 | 25.60 | 347,524 | +0.06(+0.24%) |
Jul 21, 2020 | 25.32 | 25.69 | 25.32 | 25.54 | 512,869 | +0.36(+1.42%) |
Jul 20, 2020 | 25.15 | 25.27 | 25.10 | 25.18 | 283,052 | +0.02(+0.07%) |
Jul 17, 2020 | 25.11 | 25.19 | 25.04 | 25.16 | 491,153 | +0.21(+0.82%) |
Jul 16, 2020 | 24.95 | 25.12 | 24.85 | 24.96 | 510,481 | -0.21(-0.85%) |
Jul 15, 2020 | 25.18 | 25.23 | 25.01 | 25.17 | 642,782 | +0.31(+1.23%) |
Jul 14, 2020 | 24.21 | 24.89 | 24.21 | 24.87 | 691,010 | +0.62(+2.56%) |
Jul 13, 2020 | 24.61 | 24.75 | 24.22 | 24.25 | 599,922 | -0.11(-0.47%) |
Jul 10, 2020 | 24.14 | 24.37 | 24.02 | 24.36 | 450,424 | +0.31(+1.27%) |
Jul 09, 2020 | 24.58 | 24.58 | 23.91 | 24.05 | 427,085 | -0.46(-1.87%) |
Jul 08, 2020 | 24.49 | 24.67 | 24.34 | 24.51 | 489,321 | +0.18(+0.74%) |
Jul 07, 2020 | 24.40 | 24.55 | 24.32 | 24.33 | 654,502 | -0.21(-0.85%) |
Jul 06, 2020 | 24.62 | 24.74 | 24.44 | 24.54 | 413,476 | +0.27(+1.12%) |
Jul 02, 2020 | 24.37 | 24.65 | 24.26 | 24.27 | 479,369 | +0.16(+0.65%) |
Jul 01, 2020 | 24.17 | 24.26 | 23.95 | 24.12 | 490,408 | -0.04(-0.18%) |
Jun 30, 2020 | 23.78 | 24.28 | 23.73 | 24.16 | 362,206 | +0.18(+0.77%) |
Jun 29, 2020 | 23.90 | 24.01 | 23.75 | 23.98 | 567,276 | +0.26(+1.11%) |
Jun 26, 2020 | 23.98 | 23.98 | 23.60 | 23.71 | 689,079 | -0.39(-1.63%) |
Jun 25, 2020 | 23.80 | 24.12 | 23.72 | 24.11 | 566,914 | +0.25(+1.06%) |
Jun 24, 2020 | 24.27 | 24.33 | 23.73 | 23.85 | 1,179,914 | -0.72(-2.92%) |
Jun 23, 2020 | 24.74 | 24.78 | 24.54 | 24.57 | 637,733 | +0.18(+0.75%) |
Jun 22, 2020 | 24.22 | 24.44 | 24.12 | 24.39 | 541,597 | +0.28(+1.16%) |
Jun 19, 2020 | 24.54 | 24.54 | 24.05 | 24.11 | 872,475 | -0.09(-0.36%) |
Jun 18, 2020 | 24.09 | 24.31 | 24.04 | 24.19 | 560,950 | -0.11(-0.46%) |
Jun 17, 2020 | 24.60 | 24.63 | 24.28 | 24.31 | 862,543 | -0.23(-0.92%) |
Jun 16, 2020 | 24.85 | 24.88 | 24.21 | 24.53 | 504,279 | +0.33(+1.36%) |
Jun 15, 2020 | 23.52 | 24.32 | 23.34 | 24.20 | 620,012 | -0.03(-0.14%) |
Jun 12, 2020 | 24.52 | 24.61 | 23.82 | 24.24 | 357,896 | +0.56(+2.35%) |
Jun 11, 2020 | 24.52 | 24.67 | 23.61 | 23.68 | 1,398,656 | -1.74(-6.83%) |
Jun 10, 2020 | 25.76 | 25.78 | 25.25 | 25.42 | 723,872 | -0.35(-1.35%) |
Jun 09, 2020 | 25.66 | 25.90 | 25.54 | 25.77 | 432,946 | -0.43(-1.66%) |
Jun 08, 2020 | 25.97 | 26.22 | 25.77 | 26.20 | 1,295,952 | +0.61(+2.37%) |
Jun 05, 2020 | 25.40 | 25.77 | 25.40 | 25.59 | 1,019,895 | +0.80(+3.22%) |
Jun 04, 2020 | 24.65 | 24.88 | 24.59 | 24.79 | 614,851 | -0.01(-0.04%) |
Jun 03, 2020 | 24.66 | 24.91 | 24.66 | 24.80 | 842,075 | +0.33(+1.35%) |
Jun 02, 2020 | 24.29 | 24.47 | 24.20 | 24.47 | 390,251 | +0.45(+1.88%) |
Jun 01, 2020 | 23.56 | 24.03 | 23.52 | 24.02 | 475,949 | +0.56(+2.41%) |
May 29, 2020 | 23.41 | 23.56 | 23.21 | 23.46 | 462,719 | +0.03(+0.11%) |
May 28, 2020 | 23.67 | 23.80 | 23.40 | 23.43 | 552,242 | -0.09(-0.37%) |
May 27, 2020 | 23.42 | 23.53 | 23.09 | 23.52 | 915,972 | +0.30(+1.27%) |
May 26, 2020 | 23.40 | 23.48 | 23.21 | 23.22 | 637,835 | +0.34(+1.48%) |
May 22, 2020 | 22.86 | 22.89 | 22.74 | 22.88 | 628,593 | -0.13(-0.57%) |
May 21, 2020 | 23.27 | 23.34 | 22.88 | 23.01 | 1,120,546 | -0.30(-1.27%) |
May 20, 2020 | 23.28 | 23.46 | 23.25 | 23.31 | 990,962 | +0.43(+1.90%) |
May 19, 2020 | 23.10 | 23.19 | 22.88 | 22.88 | 904,426 | -0.14(-0.60%) |
May 18, 2020 | 22.78 | 23.14 | 22.78 | 23.01 | 1,531,486 | +1.07(+4.87%) |
May 15, 2020 | 21.88 | 22.09 | 21.76 | 21.95 | 1,355,906 | +0.15(+0.68%) |
May 14, 2020 | 21.24 | 21.80 | 21.05 | 21.80 | 991,388 | +0.22(+1.01%) |
May 13, 2020 | 22.06 | 22.06 | 21.45 | 21.58 | 984,844 | -0.41(-1.86%) |
May 12, 2020 | 22.48 | 22.55 | 21.99 | 21.99 | 1,011,998 | -0.34(-1.52%) |
May 11, 2020 | 22.48 | 22.49 | 22.22 | 22.33 | 878,119 | -0.43(-1.89%) |
May 08, 2020 | 22.57 | 22.77 | 22.52 | 22.76 | 644,951 | +0.54(+2.44%) |
May 07, 2020 | 22.10 | 22.40 | 22.10 | 22.22 | 560,676 | +0.49(+2.24%) |
May 06, 2020 | 22.21 | 22.27 | 21.73 | 21.73 | 804,580 | -0.48(-2.15%) |
May 05, 2020 | 22.29 | 22.49 | 22.10 | 22.21 | 936,882 | +0.30(+1.39%) |
May 04, 2020 | 21.56 | 21.93 | 21.49 | 21.90 | 727,016 | +0.20(+0.92%) |