Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.90 | 26.90 | 26.25 | 26.67 | 100,909 | -0.12(-0.44%) |
Jul 30, 2020 | 25.94 | 26.79 | 25.94 | 26.78 | 88,581 | +0.92(+3.56%) |
Jul 29, 2020 | 25.61 | 25.97 | 25.54 | 25.86 | 52,728 | +0.57(+2.26%) |
Jul 28, 2020 | 25.64 | 25.64 | 25.27 | 25.29 | 74,329 | -0.44(-1.70%) |
Jul 27, 2020 | 25.21 | 25.76 | 25.16 | 25.73 | 214,621 | +0.78(+3.12%) |
Jul 24, 2020 | 25.03 | 25.18 | 24.54 | 24.95 | 54,406 | -0.53(-2.08%) |
Jul 23, 2020 | 25.73 | 26.11 | 25.27 | 25.48 | 40,746 | -0.17(-0.67%) |
Jul 22, 2020 | 25.54 | 25.77 | 25.44 | 25.65 | 69,588 | +0.14(+0.55%) |
Jul 21, 2020 | 25.91 | 25.91 | 25.42 | 25.51 | 63,512 | -0.12(-0.45%) |
Jul 20, 2020 | 25.10 | 25.65 | 24.98 | 25.62 | 45,075 | +0.64(+2.54%) |
Jul 17, 2020 | 24.90 | 25.10 | 24.77 | 24.99 | 54,406 | +0.25(+1.02%) |
Jul 16, 2020 | 24.63 | 24.73 | 24.49 | 24.73 | 39,087 | -0.16(-0.63%) |
Jul 15, 2020 | 25.22 | 25.22 | 24.52 | 24.89 | 238,517 | -0.12(-0.47%) |
Jul 14, 2020 | 24.35 | 25.01 | 24.07 | 25.01 | 49,214 | +0.44(+1.79%) |
Jul 13, 2020 | 25.44 | 25.70 | 24.57 | 24.57 | 61,934 | -0.45(-1.81%) |
Jul 10, 2020 | 25.11 | 25.11 | 24.83 | 25.02 | 60,485 | -0.23(-0.90%) |
Jul 09, 2020 | 24.98 | 25.38 | 24.67 | 25.25 | 66,308 | +0.34(+1.37%) |
Jul 08, 2020 | 24.82 | 24.91 | 24.56 | 24.91 | 133,802 | +0.50(+2.05%) |
Jul 07, 2020 | 24.70 | 24.96 | 24.41 | 24.41 | 90,119 | -0.45(-1.83%) |
Jul 06, 2020 | 24.62 | 24.96 | 24.62 | 24.86 | 133,516 | +0.73(+3.04%) |
Jul 02, 2020 | 24.11 | 24.37 | 24.03 | 24.13 | 286,620 | +0.42(+1.79%) |
Jul 01, 2020 | 24.04 | 24.04 | 23.70 | 23.70 | 173,315 | -0.34(-1.42%) |
Jun 30, 2020 | 23.44 | 24.12 | 23.44 | 24.05 | 73,539 | +0.76(+3.26%) |
Jun 29, 2020 | 23.19 | 23.30 | 22.79 | 23.29 | 45,956 | +0.16(+0.69%) |
Jun 26, 2020 | 23.70 | 23.70 | 23.10 | 23.13 | 67,779 | -0.57(-2.40%) |
Jun 25, 2020 | 23.37 | 23.71 | 23.00 | 23.70 | 69,083 | +0.27(+1.15%) |
Jun 24, 2020 | 23.79 | 23.90 | 23.23 | 23.43 | 63,387 | -0.50(-2.09%) |
Jun 23, 2020 | 24.16 | 24.19 | 23.92 | 23.93 | 87,058 | +0.01(+0.04%) |
Jun 22, 2020 | 23.76 | 23.97 | 23.37 | 23.92 | 123,830 | +0.17(+0.71%) |
Jun 19, 2020 | 24.17 | 24.32 | 23.70 | 23.75 | 94,943 | -0.14(-0.58%) |
Jun 18, 2020 | 23.96 | 24.06 | 23.79 | 23.88 | 64,874 | -0.16(-0.66%) |
Jun 17, 2020 | 24.02 | 24.25 | 23.90 | 24.04 | 94,611 | +0.30(+1.25%) |
Jun 16, 2020 | 23.96 | 24.15 | 23.48 | 23.75 | 85,582 | +0.53(+2.29%) |
Jun 15, 2020 | 22.27 | 23.26 | 22.25 | 23.21 | 58,259 | +0.38(+1.67%) |
Jun 12, 2020 | 23.24 | 23.32 | 22.26 | 22.83 | 97,073 | +0.35(+1.56%) |
Jun 11, 2020 | 23.53 | 23.59 | 22.48 | 22.48 | 117,014 | -1.81(-7.45%) |
Jun 10, 2020 | 24.50 | 24.50 | 24.26 | 24.29 | 74,433 | -0.03(-0.11%) |
Jun 09, 2020 | 23.99 | 24.48 | 23.87 | 24.32 | 75,333 | +0.11(+0.48%) |
Jun 08, 2020 | 24.57 | 24.57 | 24.05 | 24.20 | 126,797 | -0.24(-0.99%) |
Jun 05, 2020 | 24.25 | 24.68 | 24.20 | 24.45 | 107,724 | +0.73(+3.08%) |
Jun 04, 2020 | 23.37 | 23.84 | 23.35 | 23.72 | 62,659 | +0.23(+0.98%) |
Jun 03, 2020 | 23.00 | 23.61 | 23.00 | 23.49 | 96,385 | +0.64(+2.80%) |
Jun 02, 2020 | 22.64 | 22.85 | 22.37 | 22.85 | 372,898 | +0.27(+1.21%) |
Jun 01, 2020 | 22.52 | 22.79 | 22.47 | 22.57 | 285,648 | -0.08(-0.33%) |
May 29, 2020 | 22.23 | 22.65 | 22.04 | 22.65 | 94,943 | +0.56(+2.51%) |
May 28, 2020 | 22.61 | 22.87 | 22.02 | 22.09 | 92,706 | -0.60(-2.66%) |
May 27, 2020 | 22.58 | 22.70 | 21.67 | 22.70 | 36,668 | +0.24(+1.07%) |
May 26, 2020 | 22.73 | 22.91 | 22.43 | 22.46 | 49,416 | +0.37(+1.70%) |
May 22, 2020 | 22.06 | 22.10 | 21.82 | 22.08 | 26,170 | +0.12(+0.55%) |
May 21, 2020 | 22.54 | 22.61 | 21.96 | 21.96 | 36,300 | -0.54(-2.40%) |
May 20, 2020 | 22.47 | 22.78 | 22.36 | 22.50 | 101,297 | +0.48(+2.20%) |
May 19, 2020 | 21.97 | 22.54 | 21.97 | 22.02 | 100,968 | +0.06(+0.27%) |
May 18, 2020 | 21.40 | 21.98 | 21.40 | 21.96 | 61,627 | +1.10(+5.30%) |
May 15, 2020 | 20.65 | 20.93 | 20.53 | 20.85 | 54,166 | -0.50(-2.34%) |
May 14, 2020 | 20.52 | 21.35 | 20.20 | 21.35 | 85,497 | +0.65(+3.16%) |
May 13, 2020 | 21.15 | 21.37 | 20.41 | 20.70 | 86,349 | -0.59(-2.76%) |
May 12, 2020 | 22.07 | 22.11 | 21.29 | 21.29 | 49,851 | -0.60(-2.73%) |
May 11, 2020 | 21.63 | 22.05 | 21.44 | 21.89 | 59,032 | +0.11(+0.50%) |
May 08, 2020 | 21.32 | 21.78 | 21.32 | 21.78 | 68,164 | +0.77(+3.65%) |
May 07, 2020 | 20.95 | 21.20 | 20.88 | 21.01 | 54,586 | +0.37(+1.79%) |
May 06, 2020 | 20.54 | 20.95 | 20.53 | 20.64 | 47,082 | +0.34(+1.65%) |
May 05, 2020 | 20.26 | 20.78 | 20.19 | 20.31 | 60,976 | +0.39(+1.95%) |
May 04, 2020 | 19.50 | 19.93 | 19.47 | 19.92 | 51,521 | +0.19(+0.97%) |