Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.14 | 26.25 | 26.00 | 26.11 | 13,700 | +0.11(+0.42%) |
Jul 30, 2020 | 26.26 | 26.26 | 25.54 | 26.00 | 16,446 | -0.29(-1.10%) |
Jul 29, 2020 | 26.22 | 26.50 | 26.22 | 26.29 | 10,001 | +0.40(+1.54%) |
Jul 28, 2020 | 26.16 | 26.22 | 25.73 | 25.89 | 11,246 | -0.12(-0.46%) |
Jul 27, 2020 | 26.04 | 26.25 | 25.69 | 26.01 | 18,452 | -0.19(-0.73%) |
Jul 24, 2020 | 27.66 | 27.66 | 25.58 | 26.20 | 55,600 | +0.26(+1.00%) |
Jul 23, 2020 | 25.86 | 26.04 | 25.84 | 25.94 | 3,856 | -0.05(-0.19%) |
Jul 22, 2020 | 25.73 | 26.06 | 25.73 | 25.99 | 6,096 | +0.17(+0.66%) |
Jul 21, 2020 | 26.12 | 26.12 | 25.76 | 25.82 | 4,335 | +0.03(+0.13%) |
Jul 20, 2020 | 25.73 | 25.92 | 25.73 | 25.79 | 13,131 | +0.22(+0.85%) |
Jul 17, 2020 | 25.11 | 25.57 | 25.01 | 25.57 | 8,400 | +0.39(+1.55%) |
Jul 16, 2020 | 25.33 | 25.33 | 25.08 | 25.18 | 8,393 | -0.17(-0.67%) |
Jul 15, 2020 | 25.27 | 25.48 | 25.10 | 25.35 | 18,032 | +0.39(+1.58%) |
Jul 14, 2020 | 24.88 | 25.10 | 24.83 | 24.96 | 13,666 | -0.37(-1.48%) |
Jul 13, 2020 | 25.41 | 25.89 | 25.21 | 25.33 | 16,900 | -0.07(-0.28%) |
Jul 10, 2020 | 25.27 | 25.85 | 25.23 | 25.40 | 12,800 | +0.04(+0.16%) |
Jul 09, 2020 | 25.39 | 25.61 | 25.13 | 25.36 | 21,785 | +0.07(+0.28%) |
Jul 08, 2020 | 25.04 | 25.49 | 25.04 | 25.29 | 13,616 | +0.20(+0.80%) |
Jul 07, 2020 | 25.00 | 25.10 | 24.77 | 25.09 | 14,339 | -0.08(-0.32%) |
Jul 06, 2020 | 24.79 | 25.20 | 24.73 | 25.17 | 22,269 | +0.44(+1.78%) |
Jul 02, 2020 | 24.70 | 24.95 | 24.29 | 24.73 | 9,000 | +0.51(+2.11%) |
Jul 01, 2020 | 23.90 | 24.42 | 23.90 | 24.22 | 7,277 | +0.37(+1.55%) |
Jun 30, 2020 | 24.15 | 24.72 | 23.72 | 23.85 | 16,537 | -0.20(-0.85%) |
Jun 29, 2020 | 23.67 | 24.09 | 23.65 | 24.05 | 15,387 | +0.25(+1.07%) |
Jun 26, 2020 | 23.95 | 24.02 | 23.80 | 23.80 | 35,800 | -0.10(-0.42%) |
Jun 25, 2020 | 23.75 | 23.90 | 23.70 | 23.90 | 10,046 | +0.01(+0.04%) |
Jun 24, 2020 | 24.08 | 24.25 | 23.58 | 23.89 | 19,235 | -0.33(-1.36%) |
Jun 23, 2020 | 24.24 | 24.30 | 23.99 | 24.22 | 18,718 | +0.44(+1.85%) |
Jun 22, 2020 | 24.00 | 24.00 | 23.77 | 23.78 | 7,908 | -0.02(-0.08%) |
Jun 19, 2020 | 24.25 | 24.25 | 23.80 | 23.80 | 31,700 | +0.02(+0.08%) |
Jun 18, 2020 | 23.80 | 23.94 | 23.65 | 23.78 | 9,518 | -0.11(-0.46%) |
Jun 17, 2020 | 24.23 | 24.23 | 23.82 | 23.89 | 10,211 | +0.09(+0.38%) |
Jun 16, 2020 | 24.49 | 24.50 | 23.80 | 23.80 | 17,665 | +0.37(+1.58%) |
Jun 15, 2020 | 23.02 | 24.78 | 23.02 | 23.43 | 26,993 | -0.07(-0.30%) |
Jun 12, 2020 | 24.29 | 24.49 | 23.33 | 23.50 | 22,300 | -0.64(-2.65%) |
Jun 11, 2020 | 24.50 | 24.76 | 23.81 | 24.14 | 41,937 | -0.46(-1.87%) |
Jun 10, 2020 | 24.50 | 24.64 | 24.50 | 24.60 | 15,240 | -0.10(-0.40%) |
Jun 09, 2020 | 24.66 | 24.74 | 24.33 | 24.70 | 9,800 | +0.07(+0.28%) |
Jun 08, 2020 | 24.28 | 24.80 | 24.23 | 24.63 | 7,748 | +0.23(+0.94%) |
Jun 05, 2020 | 24.48 | 24.55 | 24.20 | 24.40 | 16,500 | +0.28(+1.16%) |
Jun 04, 2020 | 24.56 | 24.78 | 24.06 | 24.12 | 10,769 | -0.61(-2.49%) |
Jun 03, 2020 | 23.90 | 24.75 | 23.90 | 24.73 | 13,651 | +0.39(+1.62%) |
Jun 02, 2020 | 24.00 | 24.34 | 23.80 | 24.34 | 24,992 | +0.51(+2.14%) |
Jun 01, 2020 | 23.99 | 23.99 | 23.54 | 23.83 | 15,346 | +0.42(+1.79%) |
May 29, 2020 | 23.44 | 23.52 | 23.24 | 23.41 | 26,400 | +0.11(+0.47%) |
May 28, 2020 | 22.74 | 23.30 | 22.48 | 23.30 | 43,882 | +0.57(+2.51%) |
May 27, 2020 | 23.02 | 23.02 | 22.42 | 22.73 | 46,249 | -0.24(-1.04%) |
May 26, 2020 | 22.78 | 23.44 | 22.78 | 22.97 | 19,980 | +0.20(+0.88%) |
May 22, 2020 | 23.00 | 23.00 | 22.36 | 22.77 | 10,100 | +0.18(+0.78%) |
May 21, 2020 | 22.25 | 22.76 | 22.25 | 22.59 | 5,942 | +0.10(+0.46%) |
May 20, 2020 | 22.31 | 22.49 | 22.19 | 22.49 | 11,796 | +0.27(+1.22%) |
May 19, 2020 | 21.94 | 22.73 | 21.94 | 22.22 | 17,190 | +0.15(+0.68%) |
May 18, 2020 | 21.50 | 22.12 | 21.50 | 22.07 | 17,739 | +0.69(+3.23%) |
May 15, 2020 | 21.41 | 21.73 | 21.12 | 21.38 | 5,700 | -0.34(-1.57%) |
May 14, 2020 | 21.50 | 21.84 | 20.55 | 21.72 | 27,232 | -0.15(-0.69%) |
May 13, 2020 | 21.94 | 22.23 | 21.53 | 21.87 | 17,817 | -0.25(-1.13%) |
May 12, 2020 | 22.88 | 22.88 | 22.11 | 22.12 | 12,499 | -0.31(-1.38%) |
May 11, 2020 | 22.00 | 22.50 | 21.30 | 22.43 | 10,051 | +0.18(+0.81%) |
May 08, 2020 | 21.89 | 22.41 | 21.82 | 22.25 | 13,400 | +0.47(+2.16%) |
May 07, 2020 | 22.06 | 22.06 | 21.37 | 21.78 | 7,373 | +0.30(+1.37%) |
May 06, 2020 | 21.67 | 21.78 | 21.46 | 21.48 | 22,005 | +0.04(+0.16%) |
May 05, 2020 | 21.07 | 21.65 | 21.01 | 21.45 | 52,661 | +0.63(+3.03%) |
May 04, 2020 | 19.92 | 20.82 | 19.92 | 20.82 | 16,121 | +0.12(+0.58%) |