Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.14 | 27.14 | 27.14 | 0 | +0.06(+0.22%) | |
Jul 30, 2020 | 26.60 | 27.10 | 26.50 | 27.08 | 1,150 | +0.08(+0.30%) |
Jul 29, 2020 | 26.02 | 27.26 | 26.02 | 27.00 | 6,350 | +0.45(+1.69%) |
Jul 28, 2020 | 26.50 | 26.55 | 26.50 | 26.55 | 2,126 | +0.29(+1.10%) |
Jul 27, 2020 | 26.36 | 26.36 | 26.21 | 26.26 | 4,500 | -0.24(-0.91%) |
Jul 24, 2020 | 25.82 | 26.54 | 25.82 | 26.50 | 4,878 | -0.25(-0.93%) |
Jul 23, 2020 | 26.98 | 27.00 | 26.75 | 26.75 | 6,498 | -0.25(-0.93%) |
Jul 22, 2020 | 26.99 | 27.00 | 26.99 | 27.00 | 1,050 | -0.10(-0.37%) |
Jul 21, 2020 | 26.95 | 27.10 | 26.95 | 27.10 | 1,812 | +0.19(+0.71%) |
Jul 20, 2020 | 26.80 | 26.91 | 26.80 | 26.91 | 4,845 | +0.16(+0.60%) |
Jul 17, 2020 | 26.94 | 26.99 | 26.49 | 26.75 | 4,763 | -0.20(-0.74%) |
Jul 16, 2020 | 27.00 | 27.08 | 26.95 | 26.95 | 1,750 | -0.05(-0.19%) |
Jul 15, 2020 | 27.00 | 27.20 | 27.00 | 27.00 | 2,245 | +0.36(+1.35%) |
Jul 14, 2020 | 26.75 | 26.95 | 26.64 | 26.64 | 2,850 | -0.22(-0.82%) |
Jul 13, 2020 | 26.52 | 27.31 | 26.52 | 26.86 | 3,304 | +0.16(+0.60%) |
Jul 10, 2020 | 26.64 | 26.75 | 26.57 | 26.70 | 1,800 | -0.04(-0.15%) |
Jul 09, 2020 | 26.81 | 27.00 | 26.70 | 26.74 | 3,944 | -0.08(-0.30%) |
Jul 08, 2020 | 26.02 | 26.88 | 26.02 | 26.82 | 2,887 | +0.27(+1.02%) |
Jul 07, 2020 | 26.81 | 26.99 | 26.55 | 26.55 | 2,173 | -0.30(-1.12%) |
Jul 06, 2020 | 26.75 | 26.89 | 26.45 | 26.85 | 6,852 | +0.29(+1.09%) |
Jul 03, 2020 | 26.78 | 27.10 | 26.56 | 26.56 | 815 | +0.05(+0.19%) |
Jul 02, 2020 | 26.35 | 26.65 | 26.35 | 26.51 | 5,138 | +0.61(+2.36%) |
Jun 30, 2020 | 25.90 | 25.90 | 25.90 | 0 | +0.50(+1.97%) | |
Jun 29, 2020 | 25.00 | 25.40 | 25.00 | 25.40 | 1,000 | +0.44(+1.76%) |
Jun 26, 2020 | 25.21 | 25.21 | 24.76 | 24.96 | 3,540 | -0.54(-2.12%) |
Jun 25, 2020 | 25.20 | 25.50 | 25.20 | 25.50 | 2,080 | +0.55(+2.20%) |
Jun 24, 2020 | 25.37 | 25.37 | 24.76 | 24.95 | 2,809 | -0.70(-2.73%) |
Jun 23, 2020 | 25.75 | 25.75 | 25.65 | 25.65 | 5,982 | +0.15(+0.59%) |
Jun 22, 2020 | 25.75 | 25.75 | 25.50 | 25.50 | 2,905 | +0.00(+0.00%) |
Jun 19, 2020 | 25.50 | 25.60 | 25.42 | 25.50 | 1,080 | +0.26(+1.03%) |
Jun 18, 2020 | 25.18 | 25.24 | 25.10 | 25.24 | 4,200 | +0.00(+0.00%) |
Jun 17, 2020 | 25.21 | 25.24 | 25.19 | 25.24 | 2,800 | +0.04(+0.16%) |
Jun 16, 2020 | 25.11 | 25.35 | 25.11 | 25.20 | 3,591 | +0.26(+1.04%) |
Jun 15, 2020 | 23.52 | 25.24 | 23.46 | 24.94 | 31,745 | +0.61(+2.51%) |
Jun 12, 2020 | 24.61 | 24.70 | 24.20 | 24.33 | 2,351 | +0.07(+0.29%) |
Jun 11, 2020 | 25.00 | 25.00 | 24.20 | 24.26 | 5,943 | -1.24(-4.86%) |
Jun 10, 2020 | 25.50 | 25.60 | 25.50 | 25.50 | 11,522 | +0.08(+0.31%) |
Jun 09, 2020 | 25.01 | 25.62 | 25.01 | 25.42 | 3,200 | -0.25(-0.97%) |
Jun 08, 2020 | 24.17 | 25.67 | 24.17 | 25.67 | 5,680 | +0.25(+0.98%) |
Jun 05, 2020 | 25.02 | 25.82 | 25.02 | 25.42 | 3,538 | -0.12(-0.47%) |
Jun 04, 2020 | 25.42 | 25.57 | 25.30 | 25.54 | 10,034 | -0.14(-0.55%) |
Jun 03, 2020 | 24.57 | 25.69 | 24.18 | 25.68 | 10,791 | +1.44(+5.94%) |
Jun 02, 2020 | 24.25 | 24.50 | 24.11 | 24.24 | 9,300 | +0.09(+0.37%) |
Jun 01, 2020 | 24.26 | 24.26 | 24.10 | 24.15 | 900 | -0.26(-1.07%) |
May 29, 2020 | 24.20 | 24.41 | 24.10 | 24.41 | 1,602 | +0.32(+1.33%) |
May 28, 2020 | 24.20 | 24.20 | 23.95 | 24.09 | 1,270 | +0.09(+0.37%) |
May 27, 2020 | 24.44 | 24.44 | 23.95 | 24.00 | 2,800 | +0.05(+0.21%) |
May 26, 2020 | 24.75 | 24.75 | 23.95 | 23.95 | 5,304 | -0.40(-1.64%) |
May 25, 2020 | 24.50 | 24.50 | 24.35 | 24.35 | 1,523 | -0.18(-0.73%) |
May 22, 2020 | 24.41 | 24.53 | 24.41 | 24.53 | 918 | +0.18(+0.74%) |
May 21, 2020 | 24.35 | 24.71 | 24.35 | 24.35 | 4,765 | +0.00(+0.00%) |
May 20, 2020 | 23.61 | 24.35 | 23.61 | 24.35 | 5,645 | +0.35(+1.46%) |
May 19, 2020 | 24.68 | 24.68 | 23.85 | 24.00 | 5,239 | +0.89(+3.85%) |
May 15, 2020 | 23.11 | 23.11 | 23.11 | 0 | +0.52(+2.30%) | |
May 14, 2020 | 22.50 | 22.65 | 21.76 | 22.59 | 4,939 | -0.10(-0.44%) |
May 13, 2020 | 23.50 | 23.50 | 22.69 | 22.69 | 2,317 | -0.81(-3.45%) |
May 12, 2020 | 23.90 | 23.98 | 23.50 | 23.50 | 3,231 | -0.48(-2.00%) |
May 11, 2020 | 23.73 | 23.98 | 23.70 | 23.98 | 3,480 | +0.50(+2.13%) |
May 08, 2020 | 23.45 | 23.48 | 23.17 | 23.48 | 3,470 | +0.28(+1.21%) |
May 07, 2020 | 23.20 | 23.34 | 23.20 | 23.20 | 2,226 | +0.20(+0.87%) |
May 06, 2020 | 24.70 | 24.70 | 22.91 | 23.00 | 49,790 | +0.00(+0.00%) |
May 05, 2020 | 24.89 | 24.89 | 23.00 | 23.00 | 18,525 | +0.15(+0.66%) |
May 04, 2020 | 22.62 | 22.90 | 22.55 | 22.85 | 5,256 | +0.22(+0.97%) |