Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.52 | 26.17 | 24.75 | 25.29 | 90,456 | -0.45(-1.75%) |
Jul 30, 2020 | 25.98 | 26.41 | 25.44 | 25.74 | 90,797 | -0.79(-3.00%) |
Jul 29, 2020 | 25.85 | 26.54 | 24.97 | 26.54 | 85,833 | +0.70(+2.69%) |
Jul 28, 2020 | 25.43 | 26.27 | 25.39 | 25.84 | 89,680 | +0.12(+0.46%) |
Jul 27, 2020 | 26.21 | 26.84 | 25.67 | 25.72 | 42,456 | -0.60(-2.27%) |
Jul 24, 2020 | 26.74 | 27.00 | 25.70 | 26.32 | 61,226 | -0.33(-1.25%) |
Jul 23, 2020 | 26.13 | 26.91 | 26.13 | 26.65 | 223,882 | +0.36(+1.37%) |
Jul 22, 2020 | 26.64 | 26.73 | 25.80 | 26.29 | 77,400 | -0.74(-2.74%) |
Jul 21, 2020 | 26.14 | 27.13 | 26.14 | 27.03 | 68,090 | +1.22(+4.72%) |
Jul 20, 2020 | 25.94 | 26.31 | 25.73 | 25.81 | 56,708 | -0.39(-1.48%) |
Jul 17, 2020 | 26.44 | 26.73 | 26.10 | 26.20 | 73,959 | -0.36(-1.36%) |
Jul 16, 2020 | 26.43 | 26.92 | 26.24 | 26.56 | 56,681 | -0.11(-0.41%) |
Jul 15, 2020 | 26.15 | 26.89 | 25.89 | 26.67 | 91,942 | +1.29(+5.09%) |
Jul 14, 2020 | 25.54 | 25.90 | 24.96 | 25.38 | 70,433 | -0.18(-0.71%) |
Jul 13, 2020 | 25.72 | 26.11 | 25.12 | 25.56 | 138,004 | +0.17(+0.68%) |
Jul 10, 2020 | 24.31 | 25.43 | 24.31 | 25.39 | 79,827 | +1.06(+4.34%) |
Jul 09, 2020 | 25.28 | 26.63 | 24.20 | 24.33 | 93,325 | -1.17(-4.57%) |
Jul 08, 2020 | 25.64 | 26.47 | 25.05 | 25.50 | 160,398 | -0.24(-0.95%) |
Jul 07, 2020 | 26.45 | 26.64 | 25.70 | 25.74 | 115,801 | -1.04(-3.88%) |
Jul 06, 2020 | 27.29 | 27.47 | 26.37 | 26.78 | 80,672 | +0.17(+0.64%) |
Jul 02, 2020 | 27.28 | 27.66 | 26.39 | 26.61 | 112,710 | -0.09(-0.34%) |
Jul 01, 2020 | 27.44 | 27.45 | 26.68 | 26.70 | 175,716 | -0.80(-2.92%) |
Jun 30, 2020 | 26.34 | 27.55 | 26.34 | 27.50 | 178,729 | +1.00(+3.78%) |
Jun 29, 2020 | 25.61 | 26.57 | 25.21 | 26.50 | 171,208 | +1.38(+5.50%) |
Jun 26, 2020 | 25.38 | 25.45 | 24.35 | 25.12 | 311,338 | -0.26(-1.03%) |
Jun 25, 2020 | 24.10 | 25.38 | 23.90 | 25.38 | 111,082 | +1.13(+4.66%) |
Jun 24, 2020 | 24.85 | 27.33 | 24.09 | 24.25 | 124,044 | -0.98(-3.90%) |
Jun 23, 2020 | 25.70 | 26.00 | 25.06 | 25.24 | 102,687 | -0.08(-0.32%) |
Jun 22, 2020 | 24.91 | 25.35 | 24.45 | 25.32 | 73,610 | +0.13(+0.50%) |
Jun 19, 2020 | 25.33 | 25.33 | 24.62 | 25.19 | 454,164 | +0.14(+0.58%) |
Jun 18, 2020 | 24.68 | 25.43 | 24.68 | 25.05 | 108,379 | +0.10(+0.40%) |
Jun 17, 2020 | 26.26 | 26.26 | 24.78 | 24.95 | 74,247 | -1.24(-4.73%) |
Jun 16, 2020 | 26.26 | 26.59 | 25.52 | 26.18 | 89,120 | +1.12(+4.47%) |
Jun 15, 2020 | 24.40 | 25.48 | 24.16 | 25.06 | 118,245 | -0.40(-1.56%) |
Jun 12, 2020 | 25.70 | 26.92 | 24.95 | 25.46 | 179,695 | +0.63(+2.55%) |
Jun 11, 2020 | 25.46 | 25.82 | 24.68 | 24.83 | 157,441 | -2.51(-9.18%) |
Jun 10, 2020 | 28.74 | 28.85 | 27.29 | 27.34 | 122,184 | -1.53(-5.31%) |
Jun 09, 2020 | 28.44 | 29.41 | 28.12 | 28.87 | 130,800 | -0.23(-0.80%) |
Jun 08, 2020 | 29.92 | 30.10 | 28.73 | 29.11 | 147,600 | -0.09(-0.31%) |
Jun 05, 2020 | 28.37 | 29.59 | 27.66 | 29.20 | 235,647 | +2.72(+10.26%) |
Jun 04, 2020 | 25.74 | 26.56 | 25.69 | 26.48 | 76,437 | +0.47(+1.79%) |
Jun 03, 2020 | 25.34 | 26.61 | 25.34 | 26.01 | 78,043 | +1.04(+4.17%) |
Jun 02, 2020 | 24.50 | 25.37 | 24.31 | 24.97 | 96,917 | +0.38(+1.53%) |
Jun 01, 2020 | 25.65 | 25.72 | 24.57 | 24.60 | 170,836 | -0.84(-3.31%) |
May 29, 2020 | 25.96 | 26.01 | 25.11 | 25.44 | 91,448 | -0.98(-3.70%) |
May 28, 2020 | 27.57 | 27.76 | 26.06 | 26.42 | 117,170 | -0.63(-2.32%) |
May 27, 2020 | 25.82 | 27.25 | 25.79 | 27.04 | 137,252 | +2.02(+8.06%) |
May 26, 2020 | 24.21 | 25.57 | 24.21 | 25.03 | 241,217 | +1.50(+6.36%) |
May 22, 2020 | 23.67 | 24.08 | 23.27 | 23.53 | 130,258 | -0.22(-0.91%) |
May 21, 2020 | 23.83 | 24.12 | 23.63 | 23.74 | 72,828 | -0.20(-0.82%) |
May 20, 2020 | 22.73 | 24.01 | 22.73 | 23.94 | 138,855 | +1.35(+5.95%) |
May 19, 2020 | 23.51 | 23.69 | 22.60 | 22.60 | 117,668 | -1.02(-4.33%) |
May 18, 2020 | 22.95 | 23.69 | 22.48 | 23.62 | 132,825 | +1.69(+7.69%) |
May 15, 2020 | 21.77 | 22.25 | 21.52 | 21.93 | 89,329 | +0.05(+0.25%) |
May 14, 2020 | 21.35 | 22.04 | 20.67 | 21.88 | 108,896 | -0.31(-1.41%) |
May 13, 2020 | 23.19 | 23.19 | 21.74 | 22.19 | 73,936 | -1.31(-5.57%) |
May 12, 2020 | 25.16 | 25.16 | 23.47 | 23.50 | 99,886 | -1.58(-6.29%) |
May 11, 2020 | 25.21 | 25.49 | 24.68 | 25.08 | 140,039 | -0.57(-2.24%) |
May 08, 2020 | 24.93 | 25.74 | 24.88 | 25.65 | 104,719 | +1.35(+5.57%) |
May 07, 2020 | 25.05 | 25.41 | 24.21 | 24.30 | 139,644 | -0.29(-1.17%) |
May 06, 2020 | 24.82 | 25.45 | 24.31 | 24.59 | 138,239 | -0.13(-0.54%) |
May 05, 2020 | 26.25 | 26.43 | 24.71 | 24.72 | 133,083 | -1.00(-3.87%) |
May 04, 2020 | 25.82 | 25.91 | 25.22 | 25.72 | 112,489 | -0.31(-1.21%) |