Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.70 | 25.73 | 25.34 | 25.61 | 8,300 | -0.11(-0.44%) |
Jul 30, 2020 | 25.83 | 25.83 | 25.70 | 25.73 | 3,520 | -0.52(-1.99%) |
Jul 29, 2020 | 25.91 | 26.39 | 25.91 | 26.25 | 10,141 | +0.52(+2.01%) |
Jul 28, 2020 | 25.91 | 25.91 | 25.67 | 25.73 | 3,521 | -0.34(-1.30%) |
Jul 27, 2020 | 25.92 | 26.13 | 25.92 | 26.07 | 16,865 | +0.76(+3.00%) |
Jul 24, 2020 | 25.46 | 25.50 | 25.31 | 25.31 | 1,200 | +0.17(+0.68%) |
Jul 23, 2020 | 25.12 | 25.27 | 25.12 | 25.14 | 4,932 | -0.18(-0.71%) |
Jul 22, 2020 | 25.12 | 25.35 | 25.12 | 25.32 | 9,799 | +0.20(+0.80%) |
Jul 21, 2020 | 24.94 | 25.17 | 24.94 | 25.12 | 5,056 | +0.26(+1.04%) |
Jul 20, 2020 | 24.81 | 24.89 | 24.71 | 24.86 | 1,126 | +0.15(+0.62%) |
Jul 17, 2020 | 24.71 | 24.71 | 24.71 | 24.71 | 100 | -0.02(-0.06%) |
Jul 16, 2020 | 24.67 | 24.72 | 24.58 | 24.72 | 1,028 | -0.04(-0.15%) |
Jul 15, 2020 | 24.95 | 24.95 | 24.72 | 24.76 | 4,618 | -0.01(-0.03%) |
Jul 14, 2020 | 24.65 | 24.77 | 24.65 | 24.77 | 345 | +0.24(+0.98%) |
Jul 13, 2020 | 24.68 | 24.80 | 24.52 | 24.52 | 1,139 | +0.04(+0.17%) |
Jul 10, 2020 | 24.43 | 24.52 | 24.41 | 24.48 | 2,300 | -0.14(-0.56%) |
Jul 09, 2020 | 24.62 | 24.68 | 24.51 | 24.62 | 2,130 | -0.20(-0.80%) |
Jul 08, 2020 | 24.85 | 24.85 | 24.77 | 24.82 | 1,220 | +0.26(+1.04%) |
Jul 07, 2020 | 24.71 | 24.74 | 24.56 | 24.56 | 4,213 | -0.26(-1.06%) |
Jul 06, 2020 | 24.79 | 24.98 | 24.77 | 24.83 | 11,110 | +0.44(+1.81%) |
Jul 02, 2020 | 24.24 | 24.50 | 24.24 | 24.39 | 7,000 | +0.62(+2.59%) |
Jul 01, 2020 | 23.52 | 23.77 | 23.52 | 23.77 | 389 | +0.06(+0.26%) |
Jun 30, 2020 | 23.46 | 23.71 | 23.46 | 23.71 | 1,374 | +0.07(+0.28%) |
Jun 29, 2020 | 23.52 | 23.64 | 23.52 | 23.64 | 1,101 | +0.02(+0.07%) |
Jun 26, 2020 | 23.72 | 23.72 | 23.53 | 23.63 | 3,600 | -0.13(-0.56%) |
Jun 25, 2020 | 23.77 | 23.84 | 23.70 | 23.76 | 1,326 | -0.10(-0.41%) |
Jun 24, 2020 | 26.38 | 26.38 | 23.74 | 23.86 | 3,139 | -0.20(-0.83%) |
Jun 23, 2020 | 23.69 | 24.24 | 23.69 | 24.06 | 3,182 | +0.11(+0.46%) |
Jun 22, 2020 | 23.65 | 23.96 | 23.51 | 23.95 | 5,950 | +0.43(+1.82%) |
Jun 19, 2020 | 23.46 | 23.59 | 23.45 | 23.52 | 7,000 | +0.11(+0.48%) |
Jun 18, 2020 | 23.51 | 23.51 | 23.31 | 23.41 | 2,965 | -0.14(-0.61%) |
Jun 17, 2020 | 23.72 | 23.72 | 23.53 | 23.55 | 4,332 | +0.04(+0.18%) |
Jun 16, 2020 | 23.81 | 23.89 | 23.46 | 23.51 | 5,466 | +0.26(+1.13%) |
Jun 15, 2020 | 22.99 | 23.39 | 22.88 | 23.25 | 2,762 | -0.47(-2.00%) |
Jun 12, 2020 | 23.94 | 24.09 | 23.72 | 23.72 | 6,000 | +0.21(+0.91%) |
Jun 11, 2020 | 23.94 | 24.00 | 23.50 | 23.51 | 8,900 | -1.06(-4.33%) |
Jun 10, 2020 | 24.49 | 24.57 | 24.49 | 24.57 | 1,098 | -0.23(-0.93%) |
Jun 09, 2020 | 24.51 | 24.80 | 24.29 | 24.80 | 6,372 | -0.04(-0.17%) |
Jun 08, 2020 | 24.61 | 24.89 | 24.50 | 24.84 | 5,896 | +0.17(+0.70%) |
Jun 05, 2020 | 24.42 | 24.81 | 24.40 | 24.67 | 8,100 | +0.83(+3.50%) |
Jun 04, 2020 | 23.75 | 23.84 | 23.67 | 23.84 | 4,998 | -0.01(-0.04%) |
Jun 03, 2020 | 23.64 | 23.88 | 23.64 | 23.85 | 6,885 | +0.90(+3.92%) |
Jun 02, 2020 | 22.72 | 23.04 | 22.72 | 22.95 | 4,208 | +0.56(+2.51%) |
Jun 01, 2020 | 22.24 | 22.52 | 22.23 | 22.39 | 1,807 | +0.45(+2.04%) |
May 29, 2020 | 21.69 | 22.06 | 21.69 | 21.94 | 1,400 | +0.15(+0.68%) |
May 28, 2020 | 21.81 | 21.94 | 21.79 | 21.79 | 4,721 | +0.13(+0.60%) |
May 27, 2020 | 21.63 | 21.67 | 21.42 | 21.66 | 22,713 | -0.05(-0.23%) |
May 26, 2020 | 21.75 | 21.92 | 21.62 | 21.71 | 17,370 | +0.47(+2.22%) |
May 22, 2020 | 21.29 | 21.29 | 21.20 | 21.24 | 5,600 | -0.32(-1.49%) |
May 21, 2020 | 21.70 | 21.70 | 21.51 | 21.56 | 10,176 | -0.09(-0.43%) |
May 20, 2020 | 21.58 | 21.69 | 21.52 | 21.65 | 6,536 | +0.38(+1.80%) |
May 19, 2020 | 21.41 | 21.41 | 21.22 | 21.27 | 1,391 | -0.08(-0.40%) |
May 18, 2020 | 20.92 | 21.36 | 20.92 | 21.36 | 989 | +0.84(+4.11%) |
May 15, 2020 | 20.79 | 20.79 | 20.43 | 20.51 | 5,100 | -0.44(-2.10%) |
May 14, 2020 | 20.53 | 20.95 | 20.53 | 20.95 | 1,331 | +0.05(+0.23%) |
May 13, 2020 | 21.30 | 21.30 | 20.80 | 20.90 | 4,391 | -0.35(-1.65%) |
May 12, 2020 | 21.53 | 21.53 | 21.25 | 21.25 | 1,729 | +0.03(+0.12%) |
May 11, 2020 | 21.34 | 21.34 | 21.20 | 21.23 | 807 | -0.33(-1.53%) |
May 08, 2020 | 21.60 | 21.68 | 21.56 | 21.56 | 1,100 | +0.12(+0.57%) |
May 07, 2020 | 21.34 | 21.50 | 21.23 | 21.44 | 1,540 | +0.31(+1.45%) |
May 06, 2020 | 21.20 | 21.21 | 21.13 | 21.13 | 995 | -0.07(-0.34%) |
May 05, 2020 | 21.05 | 21.44 | 21.05 | 21.20 | 5,425 | +0.17(+0.83%) |
May 04, 2020 | 20.95 | 21.04 | 20.95 | 21.03 | 841 | +0.18(+0.89%) |