Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.72 | 25.72 | 25.33 | 25.46 | 24,501 | -0.43(-1.64%) |
Jul 30, 2020 | 25.70 | 25.91 | 25.57 | 25.89 | 10,259 | -0.32(-1.21%) |
Jul 29, 2020 | 26.04 | 26.26 | 26.04 | 26.20 | 15,952 | +0.18(+0.70%) |
Jul 28, 2020 | 26.01 | 26.13 | 26.00 | 26.02 | 13,683 | -0.14(-0.52%) |
Jul 27, 2020 | 26.05 | 26.18 | 26.05 | 26.16 | 10,276 | +0.38(+1.48%) |
Jul 24, 2020 | 25.71 | 25.86 | 25.71 | 25.78 | 211,465 | -0.08(-0.32%) |
Jul 23, 2020 | 25.94 | 26.07 | 25.84 | 25.86 | 17,115 | -0.22(-0.85%) |
Jul 22, 2020 | 25.96 | 26.09 | 25.95 | 26.08 | 19,074 | +0.11(+0.42%) |
Jul 21, 2020 | 25.96 | 26.09 | 25.95 | 25.97 | 37,429 | +0.16(+0.62%) |
Jul 20, 2020 | 25.66 | 25.82 | 25.64 | 25.81 | 21,489 | +0.19(+0.74%) |
Jul 17, 2020 | 25.55 | 25.63 | 25.52 | 25.62 | 12,250 | +0.14(+0.57%) |
Jul 16, 2020 | 25.51 | 25.60 | 25.47 | 25.48 | 21,804 | -0.15(-0.60%) |
Jul 15, 2020 | 25.70 | 25.75 | 25.60 | 25.63 | 12,756 | +0.23(+0.89%) |
Jul 14, 2020 | 25.07 | 25.41 | 25.07 | 25.41 | 28,420 | +0.29(+1.15%) |
Jul 13, 2020 | 25.38 | 25.51 | 25.12 | 25.12 | 21,564 | -0.10(-0.39%) |
Jul 10, 2020 | 25.03 | 25.22 | 25.02 | 25.22 | 30,351 | +0.14(+0.54%) |
Jul 09, 2020 | 25.27 | 25.27 | 24.91 | 25.08 | 18,163 | -0.24(-0.97%) |
Jul 08, 2020 | 25.17 | 25.37 | 25.10 | 25.32 | 20,501 | +0.09(+0.37%) |
Jul 07, 2020 | 25.26 | 25.40 | 25.22 | 25.23 | 52,438 | -0.26(-1.00%) |
Jul 06, 2020 | 25.43 | 25.51 | 25.41 | 25.49 | 34,556 | +0.40(+1.59%) |
Jul 02, 2020 | 25.08 | 25.18 | 25.04 | 25.09 | 21,080 | +0.20(+0.80%) |
Jul 01, 2020 | 24.76 | 24.93 | 24.76 | 24.89 | 17,402 | +0.05(+0.19%) |
Jun 30, 2020 | 24.72 | 24.88 | 24.72 | 24.84 | 50,008 | -0.01(-0.04%) |
Jun 29, 2020 | 24.85 | 24.85 | 24.62 | 24.85 | 33,289 | +0.22(+0.88%) |
Jun 26, 2020 | 24.86 | 24.86 | 24.59 | 24.64 | 65,779 | -0.35(-1.41%) |
Jun 25, 2020 | 24.66 | 24.99 | 24.62 | 24.99 | 51,727 | +0.25(+1.03%) |
Jun 24, 2020 | 25.04 | 25.15 | 24.70 | 24.74 | 124,955 | -0.63(-2.47%) |
Jun 23, 2020 | 25.45 | 25.51 | 25.36 | 25.36 | 176,549 | +0.07(+0.29%) |
Jun 22, 2020 | 25.09 | 25.30 | 25.06 | 25.29 | 262,059 | +0.30(+1.21%) |
Jun 19, 2020 | 25.40 | 25.40 | 24.99 | 24.99 | 39,232 | -0.16(-0.65%) |
Jun 18, 2020 | 25.05 | 25.25 | 25.05 | 25.15 | 18,083 | -0.10(-0.39%) |
Jun 17, 2020 | 25.32 | 25.38 | 25.23 | 25.25 | 40,053 | +0.06(+0.25%) |
Jun 16, 2020 | 25.46 | 25.47 | 25.11 | 25.18 | 325,247 | +0.32(+1.31%) |
Jun 15, 2020 | 24.34 | 24.91 | 24.26 | 24.86 | 98,330 | -0.03(-0.11%) |
Jun 12, 2020 | 25.06 | 25.08 | 24.59 | 24.89 | 43,887 | +0.37(+1.51%) |
Jun 11, 2020 | 25.15 | 25.22 | 24.50 | 24.52 | 60,778 | -1.43(-5.53%) |
Jun 10, 2020 | 26.00 | 26.09 | 25.82 | 25.95 | 35,067 | -0.04(-0.14%) |
Jun 09, 2020 | 25.94 | 26.04 | 25.91 | 25.99 | 209,372 | -0.47(-1.77%) |
Jun 08, 2020 | 26.24 | 26.46 | 26.09 | 26.46 | 80,390 | +0.46(+1.77%) |
Jun 05, 2020 | 25.99 | 26.16 | 25.99 | 26.00 | 182,641 | +0.46(+1.80%) |
Jun 04, 2020 | 25.54 | 25.67 | 25.51 | 25.54 | 29,972 | -0.14(-0.53%) |
Jun 03, 2020 | 25.48 | 25.73 | 25.48 | 25.67 | 69,340 | +0.40(+1.57%) |
Jun 02, 2020 | 25.14 | 25.33 | 25.14 | 25.27 | 35,777 | +0.24(+0.97%) |
Jun 01, 2020 | 24.62 | 25.03 | 24.62 | 25.03 | 34,006 | +0.55(+2.25%) |
May 29, 2020 | 24.46 | 24.52 | 24.28 | 24.48 | 43,887 | -0.05(-0.22%) |
May 28, 2020 | 24.60 | 24.77 | 24.53 | 24.53 | 27,176 | +0.07(+0.30%) |
May 27, 2020 | 24.42 | 24.46 | 24.25 | 24.46 | 44,983 | +0.32(+1.34%) |
May 26, 2020 | 24.19 | 24.31 | 24.12 | 24.14 | 64,851 | +0.68(+2.88%) |
May 22, 2020 | 23.41 | 23.48 | 23.31 | 23.46 | 27,817 | -0.06(-0.27%) |
May 21, 2020 | 23.66 | 23.68 | 23.48 | 23.52 | 388,042 | -0.21(-0.87%) |
May 20, 2020 | 23.64 | 23.79 | 23.57 | 23.73 | 73,812 | +0.43(+1.86%) |
May 19, 2020 | 23.32 | 23.49 | 23.26 | 23.30 | 83,420 | -0.16(-0.69%) |
May 18, 2020 | 23.15 | 23.53 | 23.15 | 23.46 | 92,098 | +0.81(+3.59%) |
May 15, 2020 | 22.52 | 22.68 | 22.52 | 22.65 | 88,660 | +0.07(+0.30%) |
May 14, 2020 | 22.29 | 22.61 | 22.17 | 22.58 | 118,280 | -0.28(-1.20%) |
May 13, 2020 | 23.09 | 23.09 | 22.80 | 22.86 | 260,387 | -0.13(-0.55%) |
May 12, 2020 | 23.23 | 23.25 | 22.94 | 22.98 | 603,562 | -0.26(-1.13%) |
May 11, 2020 | 23.15 | 23.31 | 23.15 | 23.24 | 49,420 | +0.04(+0.16%) |
May 08, 2020 | 23.05 | 23.23 | 23.05 | 23.21 | 36,683 | +0.40(+1.74%) |
May 07, 2020 | 22.70 | 22.89 | 22.70 | 22.81 | 44,610 | +0.38(+1.69%) |
May 06, 2020 | 22.67 | 22.71 | 22.43 | 22.43 | 54,649 | -0.15(-0.68%) |
May 05, 2020 | 22.68 | 22.77 | 22.57 | 22.59 | 26,435 | +0.10(+0.44%) |
May 04, 2020 | 22.28 | 22.50 | 22.28 | 22.49 | 103,139 | +0.00(+0.00%) |