Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.87 | 26.03 | 25.66 | 26.01 | 569,632 | +0.13(+0.49%) |
Jul 30, 2020 | 25.71 | 25.94 | 25.65 | 25.89 | 317,361 | -0.03(-0.10%) |
Jul 29, 2020 | 25.79 | 25.99 | 25.74 | 25.91 | 250,590 | +0.19(+0.74%) |
Jul 28, 2020 | 25.75 | 25.89 | 25.68 | 25.72 | 367,725 | -0.08(-0.32%) |
Jul 27, 2020 | 25.63 | 25.86 | 25.59 | 25.80 | 354,636 | +0.14(+0.56%) |
Jul 24, 2020 | 25.69 | 25.84 | 25.56 | 25.66 | 264,452 | -0.09(-0.35%) |
Jul 23, 2020 | 25.79 | 25.88 | 25.61 | 25.75 | 1,025,552 | +0.02(+0.07%) |
Jul 22, 2020 | 25.71 | 25.77 | 25.60 | 25.73 | 292,948 | +0.05(+0.21%) |
Jul 21, 2020 | 25.62 | 25.84 | 25.62 | 25.68 | 322,542 | +0.15(+0.60%) |
Jul 20, 2020 | 25.53 | 25.58 | 25.43 | 25.52 | 210,871 | -0.07(-0.28%) |
Jul 17, 2020 | 25.51 | 25.64 | 25.44 | 25.60 | 481,224 | +0.20(+0.78%) |
Jul 16, 2020 | 25.20 | 25.40 | 25.14 | 25.40 | 416,725 | +0.12(+0.47%) |
Jul 15, 2020 | 25.44 | 25.47 | 25.20 | 25.28 | 731,063 | +0.11(+0.43%) |
Jul 14, 2020 | 24.77 | 25.22 | 24.76 | 25.17 | 898,971 | +0.33(+1.31%) |
Jul 13, 2020 | 25.21 | 25.21 | 24.81 | 24.84 | 719,750 | -0.27(-1.08%) |
Jul 10, 2020 | 24.92 | 25.12 | 24.79 | 25.11 | 470,628 | +0.15(+0.62%) |
Jul 09, 2020 | 25.16 | 25.16 | 24.76 | 24.96 | 910,552 | -0.10(-0.40%) |
Jul 08, 2020 | 24.98 | 25.06 | 24.82 | 25.06 | 309,077 | +0.10(+0.40%) |
Jul 07, 2020 | 25.16 | 25.18 | 24.93 | 24.96 | 344,132 | -0.29(-1.15%) |
Jul 06, 2020 | 25.19 | 25.29 | 25.08 | 25.25 | 393,486 | +0.39(+1.57%) |
Jul 02, 2020 | 25.06 | 25.22 | 24.82 | 24.86 | 380,674 | +0.07(+0.29%) |
Jul 01, 2020 | 24.92 | 25.05 | 24.75 | 24.79 | 873,494 | -0.18(-0.73%) |
Jun 30, 2020 | 24.78 | 25.05 | 24.71 | 24.97 | 721,421 | +0.26(+1.06%) |
Jun 29, 2020 | 24.42 | 24.71 | 24.28 | 24.71 | 621,442 | +0.45(+1.87%) |
Jun 26, 2020 | 24.56 | 24.60 | 24.14 | 24.25 | 809,692 | -0.46(-1.87%) |
Jun 25, 2020 | 24.43 | 24.73 | 24.24 | 24.72 | 422,062 | +0.23(+0.92%) |
Jun 24, 2020 | 24.82 | 24.82 | 24.29 | 24.49 | 1,336,205 | -0.55(-2.21%) |
Jun 23, 2020 | 25.25 | 25.32 | 25.03 | 25.04 | 600,872 | -0.08(-0.32%) |
Jun 22, 2020 | 25.07 | 25.26 | 25.00 | 25.12 | 291,896 | -0.05(-0.22%) |
Jun 19, 2020 | 25.60 | 25.63 | 25.02 | 25.18 | 568,860 | -0.15(-0.61%) |
Jun 18, 2020 | 25.31 | 25.34 | 25.15 | 25.33 | 234,395 | +0.02(+0.07%) |
Jun 17, 2020 | 25.67 | 25.70 | 25.28 | 25.31 | 258,286 | -0.35(-1.38%) |
Jun 16, 2020 | 25.80 | 25.90 | 25.26 | 25.67 | 681,798 | +0.44(+1.76%) |
Jun 15, 2020 | 24.79 | 25.37 | 24.50 | 25.22 | 375,427 | +0.06(+0.25%) |
Jun 12, 2020 | 25.34 | 25.48 | 24.70 | 25.16 | 417,502 | +0.36(+1.45%) |
Jun 11, 2020 | 25.80 | 25.80 | 24.76 | 24.80 | 576,333 | -1.51(-5.75%) |
Jun 10, 2020 | 26.42 | 26.46 | 26.17 | 26.31 | 1,428,737 | -0.16(-0.61%) |
Jun 09, 2020 | 26.52 | 26.58 | 26.33 | 26.48 | 451,354 | -0.32(-1.18%) |
Jun 08, 2020 | 26.48 | 26.80 | 26.40 | 26.79 | 208,799 | +0.37(+1.40%) |
Jun 05, 2020 | 26.30 | 26.63 | 26.30 | 26.42 | 868,308 | +0.54(+2.09%) |
Jun 04, 2020 | 25.81 | 25.93 | 25.71 | 25.88 | 156,033 | -0.05(-0.17%) |
Jun 03, 2020 | 25.67 | 26.02 | 25.66 | 25.93 | 212,400 | +0.39(+1.52%) |
Jun 02, 2020 | 25.49 | 25.54 | 25.31 | 25.54 | 188,858 | +0.16(+0.64%) |
Jun 01, 2020 | 25.35 | 25.48 | 25.29 | 25.38 | 242,858 | +0.07(+0.28%) |
May 29, 2020 | 25.01 | 25.43 | 24.75 | 25.30 | 387,308 | +0.23(+0.93%) |
May 28, 2020 | 25.44 | 25.44 | 25.07 | 25.07 | 253,828 | -0.16(-0.64%) |
May 27, 2020 | 24.98 | 25.23 | 24.84 | 25.23 | 271,364 | +0.51(+2.08%) |
May 26, 2020 | 24.84 | 24.97 | 24.69 | 24.72 | 362,356 | +0.38(+1.55%) |
May 22, 2020 | 24.18 | 24.35 | 24.09 | 24.34 | 302,942 | +0.13(+0.52%) |
May 21, 2020 | 24.36 | 24.57 | 24.20 | 24.21 | 162,423 | -0.21(-0.85%) |
May 20, 2020 | 24.37 | 24.48 | 24.22 | 24.42 | 180,951 | +0.37(+1.54%) |
May 19, 2020 | 24.37 | 24.37 | 24.05 | 24.05 | 256,365 | -0.29(-1.18%) |
May 18, 2020 | 23.85 | 24.47 | 23.85 | 24.34 | 285,145 | +0.83(+3.53%) |
May 15, 2020 | 23.10 | 23.54 | 23.10 | 23.51 | 264,755 | +0.09(+0.38%) |
May 14, 2020 | 23.21 | 23.43 | 22.94 | 23.42 | 437,578 | +0.09(+0.39%) |
May 13, 2020 | 23.85 | 23.87 | 23.13 | 23.33 | 346,749 | -0.62(-2.59%) |
May 12, 2020 | 24.62 | 24.62 | 23.95 | 23.95 | 287,789 | -0.49(-1.99%) |
May 11, 2020 | 24.41 | 24.61 | 24.21 | 24.44 | 142,325 | -0.20(-0.80%) |
May 08, 2020 | 24.22 | 24.66 | 24.11 | 24.64 | 234,893 | +0.71(+2.97%) |
May 07, 2020 | 23.92 | 24.07 | 23.78 | 23.93 | 317,389 | +0.28(+1.18%) |
May 06, 2020 | 24.21 | 24.21 | 23.65 | 23.65 | 323,987 | -0.46(-1.91%) |
May 05, 2020 | 24.03 | 24.36 | 24.03 | 24.11 | 238,015 | +0.23(+0.94%) |
May 04, 2020 | 23.76 | 23.90 | 23.64 | 23.88 | 902,033 | -0.05(-0.23%) |