Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.74 | 26.74 | 26.42 | 26.47 | 4,888 | -0.25(-0.94%) |
Jul 30, 2020 | 26.66 | 26.72 | 26.62 | 26.72 | 22,381 | -0.23(-0.86%) |
Jul 29, 2020 | 26.80 | 27.02 | 26.80 | 26.95 | 12,177 | +0.13(+0.50%) |
Jul 28, 2020 | 26.78 | 26.86 | 26.78 | 26.82 | 10,982 | -0.08(-0.29%) |
Jul 27, 2020 | 27.28 | 27.36 | 26.83 | 26.89 | 17,779 | +0.01(+0.05%) |
Jul 24, 2020 | 26.94 | 26.94 | 26.82 | 26.88 | 7,280 | +0.01(+0.02%) |
Jul 23, 2020 | 26.86 | 26.94 | 26.78 | 26.87 | 22,369 | +0.04(+0.14%) |
Jul 22, 2020 | 26.77 | 26.83 | 26.70 | 26.83 | 4,886 | +0.11(+0.40%) |
Jul 21, 2020 | 26.72 | 26.82 | 26.72 | 26.73 | 39,104 | +0.04(+0.14%) |
Jul 20, 2020 | 26.76 | 26.76 | 26.57 | 26.69 | 11,606 | -0.20(-0.75%) |
Jul 17, 2020 | 26.83 | 26.89 | 26.27 | 26.89 | 11,024 | +0.07(+0.25%) |
Jul 16, 2020 | 26.68 | 26.82 | 26.68 | 26.82 | 12,160 | -0.02(-0.07%) |
Jul 15, 2020 | 26.57 | 26.92 | 26.32 | 26.84 | 26,456 | +0.20(+0.76%) |
Jul 14, 2020 | 26.32 | 26.77 | 26.32 | 26.64 | 39,273 | +0.07(+0.25%) |
Jul 13, 2020 | 26.42 | 26.69 | 26.33 | 26.57 | 27,883 | +0.15(+0.58%) |
Jul 10, 2020 | 26.17 | 26.44 | 26.17 | 26.42 | 8,216 | +0.11(+0.40%) |
Jul 09, 2020 | 26.45 | 26.53 | 26.27 | 26.32 | 42,951 | -0.28(-1.05%) |
Jul 08, 2020 | 27.11 | 27.11 | 26.49 | 26.59 | 14,942 | -0.38(-1.39%) |
Jul 07, 2020 | 26.26 | 27.00 | 26.26 | 26.97 | 139,878 | +0.45(+1.70%) |
Jul 06, 2020 | 26.47 | 26.63 | 26.47 | 26.52 | 46,269 | +0.06(+0.22%) |
Jul 02, 2020 | 26.25 | 26.67 | 26.25 | 26.46 | 21,945 | -0.09(-0.33%) |
Jul 01, 2020 | 26.48 | 26.69 | 26.48 | 26.55 | 84,742 | -0.12(-0.47%) |
Jun 30, 2020 | 26.47 | 26.70 | 26.45 | 26.67 | 20,719 | +0.03(+0.11%) |
Jun 29, 2020 | 26.47 | 26.71 | 26.42 | 26.64 | 18,559 | -0.04(-0.15%) |
Jun 26, 2020 | 26.62 | 26.71 | 26.57 | 26.68 | 4,160 | +0.02(+0.08%) |
Jun 25, 2020 | 26.81 | 26.81 | 26.57 | 26.66 | 6,692 | +0.05(+0.18%) |
Jun 24, 2020 | 26.49 | 26.66 | 26.49 | 26.61 | 94,615 | -0.24(-0.88%) |
Jun 23, 2020 | 26.53 | 26.95 | 26.53 | 26.85 | 8,116 | +0.20(+0.74%) |
Jun 22, 2020 | 26.71 | 26.79 | 26.65 | 26.65 | 9,262 | -0.22(-0.82%) |
Jun 19, 2020 | 26.83 | 26.92 | 26.83 | 26.87 | 10,453 | -0.05(-0.18%) |
Jun 18, 2020 | 26.80 | 26.95 | 26.48 | 26.92 | 27,750 | -0.08(-0.28%) |
Jun 17, 2020 | 27.05 | 27.09 | 26.93 | 27.00 | 32,092 | -0.17(-0.63%) |
Jun 16, 2020 | 27.10 | 27.24 | 27.06 | 27.17 | 8,092 | +0.17(+0.64%) |
Jun 15, 2020 | 26.99 | 27.08 | 26.88 | 27.00 | 7,173 | -0.05(-0.18%) |
Jun 12, 2020 | 26.65 | 27.24 | 26.65 | 27.04 | 25,506 | -0.01(-0.04%) |
Jun 11, 2020 | 26.92 | 27.20 | 26.82 | 27.05 | 4,018 | -0.22(-0.81%) |
Jun 10, 2020 | 27.22 | 27.29 | 27.11 | 27.27 | 21,565 | -0.20(-0.73%) |
Jun 09, 2020 | 27.53 | 27.53 | 27.35 | 27.47 | 14,400 | -0.06(-0.21%) |
Jun 08, 2020 | 27.11 | 27.60 | 27.11 | 27.53 | 60,471 | +0.31(+1.12%) |
Jun 05, 2020 | 27.33 | 27.46 | 27.05 | 27.23 | 23,519 | +0.08(+0.28%) |
Jun 04, 2020 | 27.02 | 27.17 | 26.94 | 27.15 | 27,975 | +0.31(+1.14%) |
Jun 03, 2020 | 26.88 | 27.37 | 26.84 | 26.84 | 93,321 | -0.23(-0.85%) |
Jun 02, 2020 | 27.39 | 27.39 | 27.01 | 27.07 | 10,739 | -0.06(-0.21%) |
Jun 01, 2020 | 27.18 | 27.43 | 26.92 | 27.13 | 59,562 | +0.10(+0.39%) |
May 29, 2020 | 26.60 | 27.05 | 26.60 | 27.03 | 23,101 | +0.12(+0.43%) |
May 28, 2020 | 27.37 | 27.37 | 26.91 | 26.91 | 14,030 | +0.00(+0.00%) |
May 27, 2020 | 26.52 | 27.06 | 26.39 | 26.91 | 34,405 | +0.36(+1.37%) |
May 26, 2020 | 26.90 | 26.90 | 26.55 | 26.55 | 6,443 | +0.25(+0.95%) |
May 22, 2020 | 26.75 | 26.75 | 26.21 | 26.30 | 6,167 | -0.15(-0.58%) |
May 21, 2020 | 26.20 | 26.45 | 26.19 | 26.45 | 21,839 | +0.20(+0.75%) |
May 20, 2020 | 25.98 | 26.34 | 24.87 | 26.25 | 39,536 | -0.12(-0.45%) |
May 19, 2020 | 26.56 | 26.59 | 26.37 | 26.37 | 29,812 | -0.38(-1.43%) |
May 18, 2020 | 26.79 | 26.79 | 26.58 | 26.76 | 6,967 | +0.08(+0.29%) |
May 15, 2020 | 26.64 | 26.70 | 26.45 | 26.68 | 9,721 | +0.01(+0.05%) |
May 14, 2020 | 26.71 | 26.80 | 26.54 | 26.67 | 4,892 | -0.01(-0.05%) |
May 13, 2020 | 26.66 | 26.88 | 26.55 | 26.68 | 13,289 | -0.12(-0.46%) |
May 12, 2020 | 26.81 | 26.90 | 26.80 | 26.80 | 15,460 | -0.17(-0.64%) |
May 11, 2020 | 26.84 | 27.02 | 26.83 | 26.98 | 21,600 | +0.08(+0.31%) |
May 08, 2020 | 26.99 | 27.24 | 26.80 | 26.89 | 65,124 | -0.25(-0.94%) |
May 07, 2020 | 26.92 | 27.18 | 26.89 | 27.15 | 28,759 | +0.14(+0.52%) |
May 06, 2020 | 27.37 | 27.57 | 26.93 | 27.01 | 28,573 | -0.53(-1.94%) |
May 05, 2020 | 27.46 | 27.56 | 27.07 | 27.54 | 37,068 | +0.16(+0.59%) |
May 04, 2020 | 27.48 | 27.48 | 27.28 | 27.38 | 26,617 | -0.00(-0.02%) |