Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.27 | 26.27 | 25.65 | 26.18 | 413,307 | -0.16(-0.61%) |
Jul 30, 2020 | 26.18 | 26.42 | 25.97 | 26.34 | 897,238 | -0.18(-0.68%) |
Jul 29, 2020 | 25.99 | 26.55 | 25.99 | 26.52 | 378,000 | +0.68(+2.63%) |
Jul 28, 2020 | 25.98 | 26.16 | 25.84 | 25.84 | 479,231 | -0.22(-0.83%) |
Jul 27, 2020 | 25.80 | 26.06 | 25.61 | 26.06 | 375,949 | +0.29(+1.14%) |
Jul 24, 2020 | 26.05 | 26.10 | 25.70 | 25.77 | 462,908 | -0.43(-1.66%) |
Jul 23, 2020 | 26.01 | 26.43 | 25.90 | 26.20 | 758,953 | +0.18(+0.69%) |
Jul 22, 2020 | 25.84 | 26.14 | 25.81 | 26.02 | 404,465 | +0.04(+0.15%) |
Jul 21, 2020 | 25.69 | 26.11 | 25.68 | 25.98 | 565,129 | +0.53(+2.08%) |
Jul 20, 2020 | 25.51 | 25.61 | 25.33 | 25.45 | 618,800 | -0.14(-0.55%) |
Jul 17, 2020 | 25.69 | 25.80 | 25.47 | 25.60 | 305,432 | -0.03(-0.11%) |
Jul 16, 2020 | 25.65 | 25.79 | 25.44 | 25.62 | 875,859 | -0.17(-0.66%) |
Jul 15, 2020 | 25.44 | 25.93 | 25.43 | 25.79 | 752,839 | +0.93(+3.73%) |
Jul 14, 2020 | 24.41 | 24.87 | 24.35 | 24.87 | 399,632 | +0.40(+1.62%) |
Jul 13, 2020 | 24.92 | 25.23 | 24.44 | 24.47 | 507,699 | -0.22(-0.88%) |
Jul 10, 2020 | 24.17 | 24.71 | 24.12 | 24.69 | 707,317 | +0.51(+2.11%) |
Jul 09, 2020 | 24.73 | 24.74 | 23.90 | 24.18 | 529,033 | -0.55(-2.22%) |
Jul 08, 2020 | 24.61 | 24.87 | 24.27 | 24.73 | 362,451 | +0.10(+0.42%) |
Jul 07, 2020 | 24.89 | 25.05 | 24.57 | 24.62 | 485,948 | -0.51(-2.03%) |
Jul 06, 2020 | 25.41 | 25.49 | 25.01 | 25.13 | 341,049 | +0.24(+0.95%) |
Jul 02, 2020 | 25.28 | 25.44 | 24.83 | 24.90 | 682,041 | +0.15(+0.61%) |
Jul 01, 2020 | 25.17 | 25.38 | 24.69 | 24.74 | 345,276 | -0.38(-1.51%) |
Jun 30, 2020 | 24.69 | 25.19 | 24.69 | 25.12 | 489,199 | +0.35(+1.41%) |
Jun 29, 2020 | 24.10 | 24.91 | 24.00 | 24.77 | 877,877 | +0.98(+4.13%) |
Jun 26, 2020 | 24.31 | 24.34 | 23.76 | 23.79 | 1,136,171 | -0.73(-2.97%) |
Jun 25, 2020 | 24.01 | 24.52 | 23.82 | 24.52 | 541,985 | +0.39(+1.61%) |
Jun 24, 2020 | 24.69 | 24.69 | 23.83 | 24.13 | 848,464 | -0.87(-3.48%) |
Jun 23, 2020 | 25.20 | 25.29 | 24.87 | 25.00 | 493,510 | +0.09(+0.34%) |
Jun 22, 2020 | 24.57 | 24.92 | 24.29 | 24.92 | 1,122,204 | +0.18(+0.71%) |
Jun 19, 2020 | 25.45 | 25.48 | 24.55 | 24.74 | 550,459 | -0.30(-1.20%) |
Jun 18, 2020 | 24.87 | 25.32 | 24.76 | 25.04 | 212,080 | -0.07(-0.26%) |
Jun 17, 2020 | 25.70 | 25.77 | 25.07 | 25.11 | 376,733 | -0.59(-2.31%) |
Jun 16, 2020 | 26.09 | 26.11 | 25.13 | 25.70 | 402,167 | +0.65(+2.59%) |
Jun 15, 2020 | 23.68 | 25.25 | 23.67 | 25.05 | 411,017 | +0.56(+2.27%) |
Jun 12, 2020 | 24.82 | 25.01 | 23.86 | 24.50 | 1,441,984 | +0.57(+2.40%) |
Jun 11, 2020 | 24.78 | 25.01 | 23.85 | 23.92 | 1,085,188 | -2.10(-8.07%) |
Jun 10, 2020 | 26.92 | 26.92 | 26.00 | 26.02 | 660,735 | -1.00(-3.69%) |
Jun 09, 2020 | 27.24 | 27.31 | 26.76 | 27.02 | 1,083,023 | -0.66(-2.38%) |
Jun 08, 2020 | 27.59 | 27.77 | 27.41 | 27.68 | 810,314 | +0.54(+1.98%) |
Jun 05, 2020 | 27.12 | 27.53 | 26.94 | 27.14 | 778,862 | +1.17(+4.50%) |
Jun 04, 2020 | 25.45 | 26.14 | 25.34 | 25.97 | 2,811,565 | +0.35(+1.36%) |
Jun 03, 2020 | 25.14 | 25.78 | 25.14 | 25.63 | 3,163,169 | +0.88(+3.54%) |
Jun 02, 2020 | 24.60 | 24.85 | 24.47 | 24.75 | 3,491,294 | +0.29(+1.19%) |
Jun 01, 2020 | 24.27 | 24.77 | 24.21 | 24.46 | 2,539,553 | +0.24(+0.97%) |
May 29, 2020 | 24.24 | 24.34 | 23.86 | 24.22 | 356,567 | -0.25(-1.04%) |
May 28, 2020 | 25.58 | 25.58 | 24.36 | 24.48 | 419,277 | -0.76(-3.02%) |
May 27, 2020 | 24.86 | 25.32 | 24.25 | 25.24 | 2,601,598 | +0.92(+3.80%) |
May 26, 2020 | 24.21 | 24.47 | 24.17 | 24.32 | 1,025,092 | +0.96(+4.11%) |
May 22, 2020 | 23.35 | 23.42 | 23.01 | 23.36 | 435,674 | +0.09(+0.40%) |
May 21, 2020 | 23.24 | 23.42 | 23.02 | 23.26 | 260,192 | +0.03(+0.12%) |
May 20, 2020 | 22.89 | 23.36 | 22.89 | 23.23 | 466,847 | +0.71(+3.14%) |
May 19, 2020 | 22.91 | 23.11 | 22.53 | 22.53 | 563,306 | -0.45(-1.97%) |
May 18, 2020 | 22.39 | 23.10 | 22.34 | 22.98 | 764,467 | +1.54(+7.16%) |
May 15, 2020 | 21.01 | 21.56 | 20.91 | 21.44 | 523,807 | +0.25(+1.20%) |
May 14, 2020 | 20.78 | 21.19 | 20.06 | 21.19 | 926,612 | +0.09(+0.45%) |
May 13, 2020 | 21.75 | 21.80 | 20.82 | 21.10 | 688,225 | -0.85(-3.86%) |
May 12, 2020 | 22.91 | 22.95 | 21.94 | 21.94 | 1,447,793 | -0.88(-3.84%) |
May 11, 2020 | 22.90 | 23.08 | 22.49 | 22.82 | 654,394 | -0.40(-1.70%) |
May 08, 2020 | 22.72 | 23.24 | 22.68 | 23.21 | 900,337 | +0.93(+4.18%) |
May 07, 2020 | 22.27 | 22.49 | 22.12 | 22.28 | 258,816 | +0.31(+1.41%) |
May 06, 2020 | 22.36 | 22.49 | 21.91 | 21.97 | 252,908 | -0.26(-1.19%) |
May 05, 2020 | 22.56 | 22.91 | 22.15 | 22.23 | 607,692 | +0.07(+0.30%) |
May 04, 2020 | 22.01 | 22.27 | 21.71 | 22.17 | 450,800 | -0.10(-0.47%) |