Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.15 | 24.35 | 23.91 | 24.30 | 64,800 | +0.30(+1.25%) |
Jul 30, 2020 | 24.25 | 24.31 | 24.00 | 24.00 | 59,225 | -0.31(-1.28%) |
Jul 29, 2020 | 24.44 | 24.44 | 24.19 | 24.31 | 60,721 | -0.26(-1.06%) |
Jul 28, 2020 | 24.46 | 24.57 | 24.46 | 24.57 | 99,250 | +0.14(+0.57%) |
Jul 27, 2020 | 24.46 | 24.48 | 24.30 | 24.43 | 81,904 | -0.46(-1.85%) |
Jul 24, 2020 | 25.05 | 25.05 | 24.86 | 24.89 | 48,400 | -0.20(-0.80%) |
Jul 23, 2020 | 25.20 | 25.20 | 24.95 | 25.09 | 42,585 | -0.05(-0.20%) |
Jul 22, 2020 | 25.09 | 25.20 | 25.05 | 25.14 | 60,525 | -0.25(-0.98%) |
Jul 21, 2020 | 25.74 | 25.77 | 25.33 | 25.39 | 67,328 | -0.34(-1.32%) |
Jul 20, 2020 | 25.79 | 25.90 | 25.73 | 25.73 | 48,780 | -0.03(-0.12%) |
Jul 17, 2020 | 25.81 | 25.85 | 25.74 | 25.76 | 43,400 | -0.28(-1.08%) |
Jul 16, 2020 | 25.86 | 26.06 | 25.76 | 26.04 | 23,967 | +0.13(+0.50%) |
Jul 15, 2020 | 25.72 | 25.93 | 25.72 | 25.91 | 21,727 | -0.08(-0.31%) |
Jul 14, 2020 | 26.07 | 26.07 | 25.90 | 25.99 | 26,413 | -0.14(-0.54%) |
Jul 13, 2020 | 26.19 | 26.20 | 26.06 | 26.13 | 43,291 | -0.18(-0.68%) |
Jul 10, 2020 | 26.34 | 26.41 | 26.31 | 26.31 | 9,400 | -0.15(-0.57%) |
Jul 09, 2020 | 26.22 | 26.48 | 26.22 | 26.46 | 40,850 | +0.21(+0.80%) |
Jul 08, 2020 | 26.36 | 26.36 | 26.19 | 26.25 | 31,639 | -0.29(-1.09%) |
Jul 07, 2020 | 26.40 | 26.54 | 26.39 | 26.54 | 14,919 | +0.19(+0.72%) |
Jul 06, 2020 | 26.30 | 26.38 | 26.20 | 26.35 | 113,414 | -0.37(-1.38%) |
Jul 02, 2020 | 26.55 | 26.77 | 26.52 | 26.72 | 49,900 | +0.08(+0.30%) |
Jul 01, 2020 | 26.75 | 26.77 | 26.55 | 26.64 | 64,593 | -0.09(-0.34%) |
Jun 30, 2020 | 26.81 | 26.82 | 26.61 | 26.73 | 19,825 | +0.02(+0.07%) |
Jun 29, 2020 | 26.51 | 26.77 | 26.51 | 26.71 | 14,883 | -0.05(-0.19%) |
Jun 26, 2020 | 26.83 | 26.90 | 26.40 | 26.76 | 45,500 | -0.05(-0.19%) |
Jun 25, 2020 | 26.78 | 26.87 | 26.72 | 26.81 | 30,295 | +0.17(+0.64%) |
Jun 24, 2020 | 26.57 | 26.65 | 26.51 | 26.64 | 31,956 | +0.25(+0.93%) |
Jun 23, 2020 | 26.27 | 26.40 | 26.20 | 26.39 | 77,960 | -0.23(-0.85%) |
Jun 22, 2020 | 26.80 | 26.80 | 26.59 | 26.62 | 44,834 | -0.34(-1.26%) |
Jun 19, 2020 | 26.75 | 26.99 | 26.73 | 26.96 | 39,900 | +0.08(+0.30%) |
Jun 18, 2020 | 26.78 | 26.95 | 26.76 | 26.88 | 39,175 | +0.20(+0.75%) |
Jun 17, 2020 | 26.64 | 26.85 | 26.64 | 26.68 | 43,719 | +0.07(+0.26%) |
Jun 16, 2020 | 26.50 | 26.74 | 26.49 | 26.61 | 39,918 | +0.24(+0.91%) |
Jun 15, 2020 | 26.69 | 26.69 | 26.28 | 26.37 | 82,008 | -0.29(-1.09%) |
Jun 12, 2020 | 26.38 | 26.84 | 26.34 | 26.66 | 134,100 | +0.23(+0.87%) |
Jun 11, 2020 | 26.09 | 26.47 | 25.97 | 26.43 | 104,791 | +0.42(+1.61%) |
Jun 10, 2020 | 26.06 | 26.30 | 25.81 | 26.01 | 78,904 | -0.20(-0.76%) |
Jun 09, 2020 | 26.39 | 26.42 | 26.14 | 26.21 | 96,876 | -0.23(-0.87%) |
Jun 08, 2020 | 26.43 | 26.50 | 26.37 | 26.44 | 46,087 | -0.05(-0.19%) |
Jun 05, 2020 | 26.37 | 26.52 | 26.33 | 26.49 | 169,700 | +0.21(+0.80%) |
Jun 04, 2020 | 26.66 | 26.66 | 26.13 | 26.28 | 129,586 | -0.41(-1.54%) |
Jun 03, 2020 | 26.90 | 26.92 | 26.66 | 26.69 | 199,277 | -0.39(-1.44%) |
Jun 02, 2020 | 27.00 | 27.10 | 26.92 | 27.08 | 102,135 | -0.13(-0.48%) |
Jun 01, 2020 | 27.29 | 27.32 | 27.15 | 27.21 | 269,354 | -0.21(-0.77%) |
May 29, 2020 | 27.38 | 27.50 | 27.25 | 27.42 | 105,700 | -0.12(-0.44%) |
May 28, 2020 | 27.76 | 27.76 | 27.45 | 27.54 | 101,755 | -0.38(-1.36%) |
May 27, 2020 | 27.90 | 28.11 | 27.88 | 27.92 | 41,317 | -0.08(-0.29%) |
May 26, 2020 | 28.10 | 28.10 | 27.93 | 28.00 | 80,031 | -0.43(-1.51%) |
May 22, 2020 | 28.44 | 28.51 | 28.39 | 28.43 | 72,700 | +0.24(+0.85%) |
May 21, 2020 | 28.01 | 28.25 | 27.98 | 28.19 | 84,799 | +0.16(+0.57%) |
May 20, 2020 | 28.07 | 28.09 | 27.92 | 28.03 | 138,074 | -0.26(-0.92%) |
May 19, 2020 | 28.29 | 28.30 | 28.16 | 28.29 | 43,360 | -0.02(-0.07%) |
May 18, 2020 | 28.77 | 28.77 | 28.30 | 28.31 | 143,138 | -0.58(-2.01%) |
May 15, 2020 | 28.78 | 28.95 | 28.73 | 28.89 | 81,800 | -0.06(-0.21%) |
May 14, 2020 | 29.00 | 29.08 | 28.88 | 28.95 | 189,857 | +0.07(+0.24%) |
May 13, 2020 | 28.63 | 28.92 | 28.61 | 28.88 | 148,792 | +0.19(+0.66%) |
May 12, 2020 | 28.62 | 28.71 | 28.57 | 28.69 | 104,458 | -0.22(-0.76%) |
May 11, 2020 | 28.85 | 28.95 | 28.77 | 28.91 | 80,891 | +0.14(+0.49%) |
May 08, 2020 | 28.81 | 28.87 | 28.58 | 28.77 | 98,300 | -0.07(-0.24%) |
May 07, 2020 | 29.01 | 29.16 | 28.82 | 28.84 | 105,911 | -0.19(-0.65%) |
May 06, 2020 | 28.95 | 29.04 | 28.87 | 29.03 | 193,569 | +0.28(+0.97%) |
May 05, 2020 | 28.61 | 28.80 | 28.55 | 28.75 | 107,077 | +0.26(+0.91%) |
May 04, 2020 | 28.30 | 28.49 | 28.28 | 28.49 | 143,087 | +0.46(+1.64%) |