Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.70 | 26.73 | 26.54 | 26.70 | 24,189 | -0.10(-0.37%) |
Jul 30, 2020 | 26.67 | 26.80 | 26.67 | 26.80 | 5,685 | -0.09(-0.32%) |
Jul 29, 2020 | 26.72 | 26.89 | 26.72 | 26.89 | 36,056 | +0.17(+0.63%) |
Jul 28, 2020 | 26.69 | 26.77 | 26.69 | 26.72 | 5,003 | +0.02(+0.07%) |
Jul 27, 2020 | 26.67 | 26.70 | 26.63 | 26.70 | 342,241 | +0.07(+0.28%) |
Jul 24, 2020 | 26.60 | 26.69 | 26.60 | 26.62 | 16,321 | -0.06(-0.21%) |
Jul 23, 2020 | 26.84 | 26.84 | 26.67 | 26.68 | 11,086 | -0.04(-0.16%) |
Jul 22, 2020 | 26.67 | 26.73 | 26.66 | 26.72 | 18,966 | +0.09(+0.35%) |
Jul 21, 2020 | 26.64 | 26.68 | 26.60 | 26.63 | 42,107 | +0.17(+0.63%) |
Jul 20, 2020 | 26.44 | 26.48 | 26.42 | 26.46 | 17,020 | -0.03(-0.11%) |
Jul 17, 2020 | 26.48 | 26.51 | 26.44 | 26.49 | 39,219 | +0.06(+0.24%) |
Jul 16, 2020 | 26.37 | 26.48 | 26.37 | 26.43 | 56,176 | -0.00(-0.01%) |
Jul 15, 2020 | 26.31 | 26.44 | 26.31 | 26.43 | 17,403 | +0.26(+0.99%) |
Jul 14, 2020 | 26.11 | 26.17 | 26.08 | 26.17 | 52,594 | +0.21(+0.79%) |
Jul 13, 2020 | 26.05 | 26.17 | 25.96 | 25.96 | 58,154 | -0.07(-0.29%) |
Jul 10, 2020 | 25.97 | 26.04 | 25.95 | 26.04 | 6,223 | +0.17(+0.65%) |
Jul 09, 2020 | 25.98 | 25.98 | 25.78 | 25.87 | 9,702 | -0.13(-0.50%) |
Jul 08, 2020 | 25.93 | 26.01 | 25.91 | 26.00 | 8,280 | +0.05(+0.18%) |
Jul 07, 2020 | 26.06 | 26.06 | 25.95 | 25.96 | 51,201 | -0.19(-0.72%) |
Jul 06, 2020 | 26.20 | 26.20 | 26.06 | 26.14 | 17,421 | +0.13(+0.49%) |
Jul 02, 2020 | 26.14 | 26.14 | 26.01 | 26.02 | 4,227 | +0.11(+0.43%) |
Jul 01, 2020 | 25.91 | 25.94 | 25.86 | 25.91 | 18,134 | +0.05(+0.19%) |
Jun 30, 2020 | 25.62 | 25.86 | 25.62 | 25.86 | 5,274 | +0.15(+0.56%) |
Jun 29, 2020 | 25.56 | 25.73 | 25.56 | 25.71 | 8,207 | +0.12(+0.46%) |
Jun 26, 2020 | 25.82 | 25.82 | 25.57 | 25.59 | 8,924 | -0.25(-0.96%) |
Jun 25, 2020 | 25.78 | 25.84 | 25.73 | 25.84 | 11,748 | +0.12(+0.46%) |
Jun 24, 2020 | 25.62 | 25.75 | 25.62 | 25.72 | 10,682 | -0.33(-1.27%) |
Jun 23, 2020 | 26.08 | 26.12 | 26.05 | 26.05 | 14,337 | +0.00(+0.01%) |
Jun 22, 2020 | 25.96 | 26.09 | 25.96 | 26.05 | 18,324 | +0.02(+0.06%) |
Jun 19, 2020 | 26.23 | 26.23 | 25.99 | 26.04 | 3,331 | -0.09(-0.34%) |
Jun 18, 2020 | 26.11 | 26.14 | 26.09 | 26.12 | 14,713 | -0.02(-0.09%) |
Jun 17, 2020 | 26.21 | 26.24 | 26.15 | 26.15 | 616,697 | -0.07(-0.28%) |
Jun 16, 2020 | 26.37 | 26.37 | 26.21 | 26.22 | 19,736 | +0.10(+0.38%) |
Jun 15, 2020 | 25.85 | 26.16 | 25.84 | 26.12 | 7,702 | +0.17(+0.67%) |
Jun 12, 2020 | 25.99 | 26.01 | 25.84 | 25.95 | 16,181 | +0.30(+1.18%) |
Jun 11, 2020 | 25.84 | 26.06 | 25.64 | 25.65 | 21,225 | -0.88(-3.31%) |
Jun 10, 2020 | 26.67 | 26.67 | 26.43 | 26.52 | 12,097 | -0.18(-0.67%) |
Jun 09, 2020 | 26.72 | 26.73 | 26.69 | 26.70 | 20,243 | -0.28(-1.02%) |
Jun 08, 2020 | 26.61 | 26.98 | 26.61 | 26.98 | 17,095 | +0.45(+1.70%) |
Jun 05, 2020 | 26.48 | 26.70 | 26.48 | 26.53 | 18,442 | +0.41(+1.57%) |
Jun 04, 2020 | 26.01 | 26.14 | 25.96 | 26.12 | 3,762 | +0.02(+0.08%) |
Jun 03, 2020 | 25.88 | 26.10 | 25.88 | 26.10 | 3,835 | +0.39(+1.52%) |
Jun 02, 2020 | 25.55 | 25.71 | 25.55 | 25.71 | 4,840 | +0.16(+0.64%) |
Jun 01, 2020 | 25.43 | 25.55 | 25.43 | 25.54 | 9,558 | +0.23(+0.91%) |
May 29, 2020 | 25.21 | 25.33 | 25.20 | 25.31 | 9,042 | -0.03(-0.10%) |
May 28, 2020 | 25.54 | 25.54 | 25.34 | 25.34 | 2,947 | -0.05(-0.20%) |
May 27, 2020 | 25.27 | 25.39 | 25.20 | 25.39 | 10,664 | +0.22(+0.89%) |
May 26, 2020 | 25.22 | 25.24 | 25.16 | 25.16 | 3,668 | +0.34(+1.36%) |
May 22, 2020 | 24.67 | 24.83 | 24.67 | 24.83 | 13,325 | +0.08(+0.32%) |
May 21, 2020 | 24.89 | 24.89 | 24.75 | 24.75 | 13,467 | -0.01(-0.02%) |
May 20, 2020 | 24.58 | 24.75 | 24.58 | 24.75 | 11,650 | +0.26(+1.05%) |
May 19, 2020 | 24.49 | 24.63 | 24.44 | 24.50 | 745,646 | -0.06(-0.25%) |
May 18, 2020 | 24.48 | 24.56 | 24.45 | 24.56 | 7,285 | +0.53(+2.21%) |
May 15, 2020 | 24.11 | 24.11 | 23.98 | 24.03 | 27,603 | -0.04(-0.17%) |
May 14, 2020 | 23.66 | 24.07 | 23.63 | 24.07 | 11,977 | +0.15(+0.61%) |
May 13, 2020 | 24.21 | 24.21 | 23.89 | 23.92 | 7,906 | -0.27(-1.13%) |
May 12, 2020 | 24.41 | 24.41 | 24.19 | 24.19 | 10,396 | -0.23(-0.93%) |
May 11, 2020 | 24.41 | 24.51 | 24.39 | 24.42 | 10,383 | -0.19(-0.76%) |
May 08, 2020 | 24.50 | 24.62 | 24.50 | 24.61 | 12,136 | +0.33(+1.35%) |
May 07, 2020 | 24.31 | 24.40 | 24.26 | 24.28 | 6,662 | +0.16(+0.68%) |
May 06, 2020 | 24.25 | 24.27 | 24.10 | 24.11 | 10,013 | -0.27(-1.09%) |
May 05, 2020 | 24.53 | 24.55 | 24.37 | 24.38 | 8,852 | +0.03(+0.13%) |
May 04, 2020 | 24.18 | 24.35 | 24.16 | 24.35 | 388,377 | +0.04(+0.17%) |