Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.17 | 28.85 | 28.02 | 28.13 | 71,000 | +0.10(+0.36%) |
Jul 30, 2020 | 27.57 | 28.03 | 27.32 | 28.03 | 76,070 | -0.07(-0.25%) |
Jul 29, 2020 | 27.69 | 28.18 | 27.69 | 28.10 | 58,839 | +0.64(+2.33%) |
Jul 28, 2020 | 27.36 | 27.63 | 27.31 | 27.46 | 83,080 | +0.01(+0.04%) |
Jul 27, 2020 | 27.33 | 27.45 | 27.07 | 27.45 | 60,312 | +0.29(+1.07%) |
Jul 24, 2020 | 26.91 | 27.25 | 26.84 | 27.16 | 53,500 | +0.41(+1.51%) |
Jul 23, 2020 | 26.89 | 27.13 | 26.58 | 26.75 | 92,865 | -0.71(-2.59%) |
Jul 22, 2020 | 27.44 | 27.54 | 26.71 | 27.47 | 48,624 | +0.21(+0.76%) |
Jul 21, 2020 | 27.42 | 27.51 | 27.23 | 27.26 | 86,950 | +0.00(+0.00%) |
Jul 20, 2020 | 26.99 | 27.34 | 26.95 | 27.26 | 64,050 | +0.64(+2.40%) |
Jul 17, 2020 | 26.22 | 26.82 | 26.22 | 26.62 | 52,300 | +0.40(+1.53%) |
Jul 16, 2020 | 26.37 | 26.48 | 26.22 | 26.22 | 85,435 | -0.06(-0.23%) |
Jul 15, 2020 | 26.50 | 26.58 | 25.96 | 26.28 | 150,478 | -0.13(-0.49%) |
Jul 14, 2020 | 26.26 | 26.50 | 25.75 | 26.41 | 70,087 | -0.03(-0.11%) |
Jul 13, 2020 | 26.78 | 27.13 | 26.30 | 26.44 | 66,430 | -0.55(-2.04%) |
Jul 10, 2020 | 26.81 | 26.99 | 26.35 | 26.99 | 56,900 | -0.05(-0.17%) |
Jul 09, 2020 | 27.03 | 27.20 | 26.78 | 27.04 | 51,042 | +0.03(+0.09%) |
Jul 08, 2020 | 26.32 | 27.02 | 26.15 | 27.01 | 67,483 | +0.77(+2.93%) |
Jul 07, 2020 | 26.21 | 26.46 | 26.16 | 26.24 | 58,272 | -0.73(-2.71%) |
Jul 06, 2020 | 26.74 | 26.97 | 26.40 | 26.97 | 136,240 | +0.42(+1.60%) |
Jul 02, 2020 | 26.45 | 26.71 | 26.38 | 26.55 | 72,800 | -0.07(-0.28%) |
Jul 01, 2020 | 26.37 | 26.65 | 26.24 | 26.62 | 44,372 | +0.12(+0.45%) |
Jun 30, 2020 | 26.00 | 26.51 | 25.86 | 26.50 | 47,254 | +0.34(+1.30%) |
Jun 29, 2020 | 25.95 | 26.16 | 25.84 | 26.16 | 58,705 | +0.15(+0.57%) |
Jun 26, 2020 | 26.30 | 26.38 | 25.98 | 26.01 | 74,600 | +0.08(+0.31%) |
Jun 25, 2020 | 25.56 | 26.20 | 25.43 | 25.93 | 91,597 | +0.62(+2.45%) |
Jun 24, 2020 | 25.65 | 25.78 | 25.14 | 25.31 | 498,678 | -1.18(-4.45%) |
Jun 23, 2020 | 26.50 | 26.68 | 26.30 | 26.49 | 64,849 | +0.97(+3.79%) |
Jun 22, 2020 | 25.83 | 25.96 | 25.37 | 25.52 | 100,636 | -0.12(-0.46%) |
Jun 19, 2020 | 25.59 | 25.90 | 25.59 | 25.64 | 358,900 | +0.41(+1.61%) |
Jun 18, 2020 | 25.32 | 25.53 | 25.09 | 25.23 | 58,944 | -0.37(-1.43%) |
Jun 17, 2020 | 25.84 | 26.05 | 25.51 | 25.60 | 88,771 | -0.05(-0.19%) |
Jun 16, 2020 | 25.75 | 26.10 | 25.61 | 25.65 | 64,813 | -0.24(-0.93%) |
Jun 15, 2020 | 24.73 | 26.08 | 24.73 | 25.89 | 61,446 | +0.80(+3.17%) |
Jun 12, 2020 | 25.52 | 25.63 | 24.65 | 25.09 | 62,800 | +0.08(+0.31%) |
Jun 11, 2020 | 26.04 | 26.22 | 25.02 | 25.02 | 61,879 | -0.74(-2.88%) |
Jun 10, 2020 | 26.00 | 26.55 | 25.58 | 25.76 | 161,590 | +0.74(+2.96%) |
Jun 09, 2020 | 25.10 | 25.63 | 25.01 | 25.02 | 66,840 | -0.57(-2.23%) |
Jun 08, 2020 | 25.40 | 25.65 | 25.20 | 25.59 | 75,356 | +0.17(+0.67%) |
Jun 05, 2020 | 25.66 | 26.07 | 25.42 | 25.42 | 80,300 | -1.12(-4.22%) |
Jun 04, 2020 | 26.02 | 26.54 | 25.87 | 26.54 | 276,084 | +0.40(+1.53%) |
Jun 03, 2020 | 25.81 | 26.36 | 25.70 | 26.14 | 85,838 | +0.90(+3.57%) |
Jun 02, 2020 | 25.60 | 25.80 | 25.17 | 25.24 | 111,217 | -0.31(-1.21%) |
Jun 01, 2020 | 25.27 | 25.85 | 25.25 | 25.55 | 107,488 | +0.56(+2.24%) |
May 29, 2020 | 25.16 | 25.27 | 24.32 | 24.99 | 63,600 | -0.19(-0.75%) |
May 28, 2020 | 25.41 | 25.76 | 25.11 | 25.18 | 62,078 | +0.27(+1.08%) |
May 27, 2020 | 24.23 | 24.91 | 24.15 | 24.91 | 88,238 | -0.65(-2.54%) |
May 26, 2020 | 25.71 | 25.98 | 25.38 | 25.56 | 48,485 | -0.36(-1.39%) |
May 22, 2020 | 25.57 | 26.12 | 25.56 | 25.92 | 55,500 | +0.52(+2.05%) |
May 21, 2020 | 25.93 | 25.95 | 25.21 | 25.40 | 121,601 | -0.26(-1.01%) |
May 20, 2020 | 25.73 | 25.96 | 25.52 | 25.66 | 304,839 | +0.14(+0.55%) |
May 19, 2020 | 25.23 | 25.64 | 25.11 | 25.52 | 72,518 | -0.07(-0.27%) |
May 18, 2020 | 25.03 | 25.86 | 25.03 | 25.59 | 92,397 | +1.13(+4.62%) |
May 15, 2020 | 24.52 | 24.61 | 24.27 | 24.46 | 66,300 | -0.11(-0.43%) |
May 14, 2020 | 24.41 | 24.83 | 24.19 | 24.57 | 114,836 | -0.08(-0.34%) |
May 13, 2020 | 24.82 | 25.29 | 24.44 | 24.65 | 95,956 | -0.17(-0.69%) |
May 12, 2020 | 25.63 | 25.75 | 24.55 | 24.82 | 80,136 | -0.39(-1.54%) |
May 11, 2020 | 24.46 | 25.24 | 24.46 | 25.21 | 110,891 | +0.28(+1.12%) |
May 08, 2020 | 24.70 | 24.98 | 24.00 | 24.93 | 97,500 | +0.83(+3.42%) |
May 07, 2020 | 24.32 | 24.79 | 23.76 | 24.10 | 73,719 | +0.34(+1.43%) |
May 06, 2020 | 23.66 | 24.01 | 23.53 | 23.77 | 230,890 | +0.37(+1.56%) |
May 05, 2020 | 23.64 | 23.75 | 23.28 | 23.40 | 81,717 | +0.06(+0.26%) |
May 04, 2020 | 23.33 | 23.55 | 22.99 | 23.34 | 224,196 | -0.26(-1.10%) |