Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.58 | 25.86 | 25.38 | 25.56 | 171,864 | -0.20(-0.78%) |
Jul 30, 2020 | 26.41 | 26.48 | 25.66 | 25.76 | 177,396 | -0.72(-2.73%) |
Jul 29, 2020 | 25.92 | 26.62 | 25.70 | 26.49 | 152,053 | +0.71(+2.77%) |
Jul 28, 2020 | 25.66 | 25.80 | 25.53 | 25.77 | 82,904 | +0.13(+0.50%) |
Jul 27, 2020 | 25.43 | 25.71 | 25.30 | 25.64 | 100,349 | +0.25(+0.99%) |
Jul 24, 2020 | 25.43 | 25.57 | 25.36 | 25.39 | 66,836 | -0.11(-0.44%) |
Jul 23, 2020 | 25.27 | 25.64 | 25.27 | 25.51 | 121,497 | +0.20(+0.79%) |
Jul 22, 2020 | 25.45 | 25.63 | 25.16 | 25.31 | 141,369 | -0.17(-0.66%) |
Jul 21, 2020 | 25.31 | 25.91 | 25.29 | 25.48 | 242,340 | +0.02(+0.06%) |
Jul 20, 2020 | 25.31 | 25.53 | 25.22 | 25.46 | 111,857 | -0.07(-0.28%) |
Jul 17, 2020 | 25.56 | 25.84 | 25.51 | 25.53 | 83,204 | -0.10(-0.38%) |
Jul 16, 2020 | 25.66 | 25.88 | 25.53 | 25.63 | 71,939 | -0.13(-0.52%) |
Jul 15, 2020 | 25.22 | 25.76 | 24.94 | 25.76 | 126,113 | +0.55(+2.18%) |
Jul 14, 2020 | 24.73 | 25.22 | 24.68 | 25.21 | 156,507 | +0.56(+2.27%) |
Jul 13, 2020 | 24.73 | 25.27 | 24.57 | 24.65 | 157,312 | -0.09(-0.35%) |
Jul 10, 2020 | 24.49 | 24.89 | 24.49 | 24.74 | 123,539 | +0.16(+0.65%) |
Jul 09, 2020 | 24.59 | 24.77 | 24.38 | 24.58 | 146,417 | -0.06(-0.25%) |
Jul 08, 2020 | 24.63 | 24.94 | 24.54 | 24.64 | 87,292 | -0.04(-0.17%) |
Jul 07, 2020 | 24.93 | 25.02 | 24.50 | 24.68 | 137,179 | -0.28(-1.13%) |
Jul 06, 2020 | 25.10 | 25.15 | 24.84 | 24.97 | 137,709 | +0.17(+0.68%) |
Jul 02, 2020 | 25.14 | 25.20 | 24.66 | 24.80 | 160,757 | +0.07(+0.27%) |
Jul 01, 2020 | 25.09 | 25.10 | 24.54 | 24.73 | 102,153 | -0.15(-0.62%) |
Jun 30, 2020 | 24.49 | 24.95 | 24.39 | 24.88 | 158,721 | +0.32(+1.32%) |
Jun 29, 2020 | 24.19 | 24.84 | 24.13 | 24.56 | 145,098 | +0.44(+1.81%) |
Jun 26, 2020 | 24.33 | 24.69 | 23.91 | 24.13 | 210,835 | -0.29(-1.20%) |
Jun 25, 2020 | 24.27 | 24.78 | 24.09 | 24.42 | 119,412 | -0.09(-0.36%) |
Jun 24, 2020 | 24.64 | 24.76 | 23.63 | 24.51 | 453,195 | -0.38(-1.55%) |
Jun 23, 2020 | 25.27 | 25.52 | 24.89 | 24.89 | 139,418 | -0.12(-0.49%) |
Jun 22, 2020 | 25.15 | 25.23 | 24.89 | 25.01 | 156,612 | +0.07(+0.29%) |
Jun 19, 2020 | 25.55 | 25.66 | 24.79 | 24.94 | 201,872 | -0.28(-1.10%) |
Jun 18, 2020 | 25.15 | 25.70 | 25.15 | 25.22 | 614,476 | -0.16(-0.63%) |
Jun 17, 2020 | 25.74 | 25.94 | 25.16 | 25.38 | 182,902 | -0.36(-1.42%) |
Jun 16, 2020 | 26.08 | 26.17 | 25.40 | 25.74 | 636,275 | +0.24(+0.95%) |
Jun 15, 2020 | 24.90 | 25.79 | 24.90 | 25.50 | 154,933 | +0.05(+0.18%) |
Jun 12, 2020 | 25.32 | 25.65 | 24.63 | 25.45 | 194,077 | +0.69(+2.80%) |
Jun 11, 2020 | 25.15 | 25.60 | 24.63 | 24.76 | 372,524 | -1.16(-4.49%) |
Jun 10, 2020 | 26.43 | 26.69 | 25.80 | 25.93 | 228,941 | -0.51(-1.92%) |
Jun 09, 2020 | 27.10 | 27.10 | 26.20 | 26.43 | 198,682 | -0.68(-2.50%) |
Jun 08, 2020 | 27.11 | 27.15 | 26.58 | 27.11 | 676,116 | +0.70(+2.66%) |
Jun 05, 2020 | 26.10 | 26.55 | 25.90 | 26.41 | 448,366 | +0.55(+2.14%) |
Jun 04, 2020 | 25.30 | 25.87 | 25.30 | 25.85 | 238,394 | +0.50(+1.98%) |
Jun 03, 2020 | 25.40 | 25.72 | 25.09 | 25.35 | 296,167 | +0.05(+0.20%) |
Jun 02, 2020 | 25.15 | 25.62 | 25.15 | 25.30 | 126,029 | +0.13(+0.51%) |
Jun 01, 2020 | 25.25 | 25.66 | 25.11 | 25.17 | 226,967 | -0.45(-1.76%) |
May 29, 2020 | 25.19 | 25.63 | 25.15 | 25.62 | 363,993 | +0.25(+0.99%) |
May 28, 2020 | 25.40 | 25.66 | 25.05 | 25.37 | 245,171 | -0.30(-1.18%) |
May 27, 2020 | 25.87 | 25.87 | 25.19 | 25.68 | 237,266 | +0.04(+0.16%) |
May 26, 2020 | 25.78 | 25.91 | 25.44 | 25.63 | 198,468 | +0.37(+1.46%) |
May 22, 2020 | 24.79 | 25.39 | 24.63 | 25.26 | 166,992 | +0.48(+1.93%) |
May 21, 2020 | 24.68 | 25.03 | 24.58 | 24.79 | 111,216 | +0.04(+0.15%) |
May 20, 2020 | 25.31 | 25.31 | 24.58 | 24.75 | 228,680 | +0.03(+0.10%) |
May 19, 2020 | 25.52 | 25.52 | 24.72 | 24.73 | 185,350 | -0.73(-2.86%) |
May 18, 2020 | 25.66 | 26.10 | 24.12 | 25.45 | 539,347 | +0.14(+0.57%) |
May 15, 2020 | 25.24 | 25.31 | 24.71 | 25.31 | 701,141 | +0.41(+1.64%) |
May 14, 2020 | 24.17 | 24.92 | 23.50 | 24.90 | 410,994 | +0.51(+2.10%) |
May 13, 2020 | 25.03 | 25.24 | 24.16 | 24.39 | 333,786 | -0.68(-2.70%) |
May 12, 2020 | 25.54 | 25.80 | 24.93 | 25.06 | 255,103 | +0.19(+0.77%) |
May 11, 2020 | 24.98 | 25.40 | 24.81 | 24.87 | 257,948 | +0.15(+0.60%) |
May 08, 2020 | 24.08 | 25.15 | 23.92 | 24.72 | 295,420 | +0.42(+1.72%) |
May 07, 2020 | 24.48 | 25.07 | 24.11 | 24.30 | 189,200 | +0.10(+0.43%) |
May 06, 2020 | 24.76 | 24.96 | 24.06 | 24.20 | 154,666 | -0.78(-3.14%) |
May 05, 2020 | 24.77 | 25.40 | 24.67 | 24.99 | 199,316 | +0.57(+2.34%) |
May 04, 2020 | 23.92 | 24.75 | 23.68 | 24.41 | 254,641 | +0.14(+0.57%) |