Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.79 | 25.79 | 25.63 | 25.73 | 3,253 | -0.08(-0.33%) |
Jul 30, 2020 | 25.79 | 25.82 | 25.59 | 25.82 | 3,298 | -0.14(-0.53%) |
Jul 29, 2020 | 25.94 | 25.97 | 25.88 | 25.96 | 4,854 | +0.48(+1.87%) |
Jul 28, 2020 | 25.76 | 25.76 | 25.48 | 25.48 | 58,802 | -0.16(-0.64%) |
Jul 27, 2020 | 25.43 | 25.66 | 25.40 | 25.64 | 8,950 | -0.00(-0.01%) |
Jul 24, 2020 | 25.38 | 25.65 | 25.25 | 25.65 | 16,048 | -0.33(-1.28%) |
Jul 23, 2020 | 26.12 | 26.36 | 25.95 | 25.98 | 8,042 | -0.12(-0.45%) |
Jul 22, 2020 | 26.28 | 26.28 | 25.96 | 26.10 | 12,179 | -0.39(-1.49%) |
Jul 21, 2020 | 26.72 | 26.72 | 26.49 | 26.49 | 8,702 | +0.22(+0.82%) |
Jul 20, 2020 | 26.07 | 26.27 | 26.03 | 26.27 | 7,676 | +0.58(+2.27%) |
Jul 17, 2020 | 25.68 | 25.74 | 25.60 | 25.69 | 5,421 | +0.15(+0.57%) |
Jul 16, 2020 | 25.37 | 25.57 | 25.33 | 25.55 | 10,546 | -0.79(-2.99%) |
Jul 15, 2020 | 26.41 | 26.43 | 26.24 | 26.33 | 7,672 | +0.00(+0.01%) |
Jul 14, 2020 | 26.07 | 26.37 | 25.90 | 26.33 | 15,644 | -0.19(-0.73%) |
Jul 13, 2020 | 27.02 | 27.18 | 26.53 | 26.53 | 32,254 | -0.32(-1.20%) |
Jul 10, 2020 | 26.93 | 26.93 | 26.71 | 26.85 | 16,807 | -0.26(-0.95%) |
Jul 09, 2020 | 27.42 | 27.42 | 26.99 | 27.11 | 40,425 | +0.16(+0.59%) |
Jul 08, 2020 | 26.38 | 26.96 | 26.38 | 26.95 | 50,943 | +1.08(+4.18%) |
Jul 07, 2020 | 25.94 | 26.12 | 25.86 | 25.86 | 35,682 | -0.46(-1.75%) |
Jul 06, 2020 | 25.82 | 26.33 | 25.82 | 26.33 | 38,519 | +1.85(+7.56%) |
Jul 02, 2020 | 24.35 | 24.57 | 24.33 | 24.48 | 11,277 | +0.71(+2.99%) |
Jul 01, 2020 | 23.83 | 23.83 | 23.67 | 23.77 | 1,385 | +0.25(+1.08%) |
Jun 30, 2020 | 23.53 | 23.62 | 23.48 | 23.51 | 2,435 | +0.00(+0.00%) |
Jun 29, 2020 | 23.42 | 23.56 | 23.34 | 23.51 | 4,697 | -0.00(-0.02%) |
Jun 26, 2020 | 23.74 | 23.74 | 23.45 | 23.52 | 7,265 | -0.19(-0.81%) |
Jun 25, 2020 | 23.64 | 23.75 | 23.64 | 23.71 | 2,798 | -0.07(-0.29%) |
Jun 24, 2020 | 24.01 | 24.01 | 23.62 | 23.78 | 2,176 | -0.26(-1.08%) |
Jun 23, 2020 | 23.98 | 24.12 | 23.98 | 24.04 | 7,341 | +0.38(+1.60%) |
Jun 22, 2020 | 23.53 | 23.67 | 23.53 | 23.66 | 9,627 | +0.19(+0.81%) |
Jun 19, 2020 | 23.73 | 23.73 | 23.43 | 23.47 | 11,060 | +0.02(+0.09%) |
Jun 18, 2020 | 23.42 | 23.52 | 23.41 | 23.45 | 3,734 | +0.09(+0.40%) |
Jun 17, 2020 | 23.31 | 23.40 | 23.31 | 23.36 | 3,438 | +0.24(+1.02%) |
Jun 16, 2020 | 23.40 | 23.43 | 23.10 | 23.12 | 6,254 | +0.28(+1.24%) |
Jun 15, 2020 | 22.55 | 22.87 | 22.55 | 22.84 | 10,249 | -0.03(-0.11%) |
Jun 12, 2020 | 22.98 | 22.98 | 22.66 | 22.86 | 5,855 | +0.25(+1.10%) |
Jun 11, 2020 | 22.88 | 22.98 | 22.56 | 22.61 | 7,214 | -0.85(-3.63%) |
Jun 10, 2020 | 23.25 | 23.48 | 23.24 | 23.46 | 8,835 | +0.31(+1.33%) |
Jun 09, 2020 | 23.02 | 23.16 | 23.02 | 23.16 | 10,884 | -0.01(-0.04%) |
Jun 08, 2020 | 23.11 | 23.16 | 22.96 | 23.16 | 24,394 | -0.03(-0.11%) |
Jun 05, 2020 | 23.24 | 23.26 | 23.15 | 23.19 | 7,820 | +0.37(+1.64%) |
Jun 04, 2020 | 22.83 | 23.00 | 22.77 | 22.82 | 11,900 | -0.27(-1.15%) |
Jun 03, 2020 | 22.88 | 23.08 | 22.88 | 23.08 | 6,072 | +0.38(+1.68%) |
Jun 02, 2020 | 22.44 | 22.72 | 22.44 | 22.70 | 10,601 | +0.45(+2.02%) |
Jun 01, 2020 | 22.04 | 22.25 | 22.04 | 22.25 | 9,628 | +0.44(+2.04%) |
May 29, 2020 | 21.46 | 21.81 | 21.28 | 21.81 | 26,284 | +0.53(+2.50%) |
May 28, 2020 | 21.45 | 21.59 | 21.19 | 21.28 | 324,454 | -0.24(-1.11%) |
May 27, 2020 | 21.60 | 21.60 | 21.39 | 21.52 | 7,485 | -0.15(-0.69%) |
May 26, 2020 | 21.83 | 21.98 | 21.66 | 21.67 | 10,050 | +0.42(+1.99%) |
May 22, 2020 | 21.52 | 21.52 | 21.20 | 21.24 | 11,078 | -0.83(-3.78%) |
May 21, 2020 | 22.10 | 22.17 | 21.94 | 22.08 | 17,030 | -0.47(-2.10%) |
May 20, 2020 | 22.75 | 22.80 | 22.39 | 22.55 | 4,770 | +0.12(+0.55%) |
May 19, 2020 | 22.60 | 22.63 | 22.43 | 22.43 | 11,003 | -0.07(-0.33%) |
May 18, 2020 | 22.21 | 22.50 | 22.20 | 22.50 | 21,458 | +0.82(+3.77%) |
May 15, 2020 | 21.62 | 21.68 | 21.54 | 21.68 | 5,756 | -0.12(-0.56%) |
May 14, 2020 | 21.39 | 21.81 | 21.39 | 21.81 | 7,970 | -0.08(-0.39%) |
May 13, 2020 | 22.13 | 22.13 | 21.75 | 21.89 | 7,893 | +0.13(+0.58%) |
May 12, 2020 | 22.04 | 22.09 | 21.76 | 21.76 | 6,509 | -0.15(-0.67%) |
May 11, 2020 | 21.87 | 21.99 | 21.87 | 21.91 | 11,250 | +0.07(+0.34%) |
May 08, 2020 | 21.73 | 21.88 | 21.73 | 21.84 | 8,254 | +0.51(+2.40%) |
May 07, 2020 | 21.39 | 21.39 | 21.29 | 21.33 | 4,184 | +0.12(+0.58%) |
May 06, 2020 | 21.32 | 21.39 | 21.20 | 21.20 | 9,529 | +0.15(+0.73%) |
May 05, 2020 | 21.11 | 21.17 | 21.05 | 21.05 | 1,832 | +0.28(+1.34%) |
May 04, 2020 | 20.69 | 20.79 | 20.64 | 20.77 | 8,664 | +0.07(+0.35%) |