Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.56 | 27.65 | 27.33 | 27.45 | 3,300 | -0.13(-0.46%) |
Jul 30, 2020 | 27.34 | 27.62 | 27.25 | 27.57 | 6,339 | -0.20(-0.70%) |
Jul 29, 2020 | 27.71 | 27.86 | 27.69 | 27.77 | 3,045 | +0.39(+1.41%) |
Jul 28, 2020 | 27.45 | 27.58 | 27.38 | 27.38 | 4,576 | -0.24(-0.88%) |
Jul 27, 2020 | 27.64 | 27.69 | 27.52 | 27.62 | 6,666 | +0.53(+1.96%) |
Jul 24, 2020 | 27.09 | 27.12 | 26.97 | 27.09 | 2,100 | -0.12(-0.43%) |
Jul 23, 2020 | 27.43 | 27.50 | 27.11 | 27.21 | 2,019 | -0.22(-0.79%) |
Jul 22, 2020 | 27.42 | 27.48 | 27.26 | 27.43 | 2,502 | -0.13(-0.47%) |
Jul 21, 2020 | 27.50 | 27.64 | 27.43 | 27.55 | 17,856 | +0.51(+1.87%) |
Jul 20, 2020 | 27.05 | 27.05 | 26.99 | 27.05 | 1,661 | +0.36(+1.35%) |
Jul 17, 2020 | 26.65 | 26.70 | 26.60 | 26.69 | 700 | +0.07(+0.27%) |
Jul 16, 2020 | 26.55 | 26.62 | 26.48 | 26.62 | 8,287 | -0.36(-1.32%) |
Jul 15, 2020 | 26.92 | 27.04 | 26.92 | 26.97 | 3,839 | +0.08(+0.31%) |
Jul 14, 2020 | 26.62 | 26.95 | 26.62 | 26.89 | 2,609 | +0.02(+0.09%) |
Jul 13, 2020 | 27.29 | 27.41 | 26.87 | 26.87 | 1,793 | -0.12(-0.43%) |
Jul 10, 2020 | 26.91 | 26.98 | 26.85 | 26.98 | 4,000 | -0.15(-0.56%) |
Jul 09, 2020 | 27.29 | 27.29 | 26.98 | 27.13 | 1,587 | +0.04(+0.14%) |
Jul 08, 2020 | 26.94 | 27.13 | 26.90 | 27.10 | 6,226 | +0.67(+2.52%) |
Jul 07, 2020 | 26.52 | 26.52 | 26.42 | 26.43 | 1,324 | -0.39(-1.45%) |
Jul 06, 2020 | 26.46 | 26.82 | 26.46 | 26.82 | 4,655 | +1.26(+4.94%) |
Jul 02, 2020 | 25.57 | 25.69 | 25.50 | 25.56 | 2,000 | +0.47(+1.87%) |
Jul 01, 2020 | 25.33 | 25.34 | 25.03 | 25.09 | 34,086 | +0.10(+0.41%) |
Jun 30, 2020 | 25.05 | 25.05 | 24.85 | 24.99 | 2,487 | -0.12(-0.49%) |
Jun 29, 2020 | 25.01 | 25.13 | 24.84 | 25.11 | 3,969 | +0.00(+0.00%) |
Jun 26, 2020 | 25.11 | 25.11 | 25.10 | 25.11 | 1,800 | -0.04(-0.18%) |
Jun 25, 2020 | 25.02 | 25.16 | 24.92 | 25.15 | 14,843 | +0.18(+0.70%) |
Jun 24, 2020 | 25.24 | 25.24 | 24.87 | 24.98 | 8,849 | -0.44(-1.72%) |
Jun 23, 2020 | 25.39 | 25.55 | 25.39 | 25.41 | 815 | +0.22(+0.89%) |
Jun 22, 2020 | 25.16 | 25.19 | 25.11 | 25.19 | 2,941 | +0.34(+1.36%) |
Jun 19, 2020 | 25.16 | 25.20 | 24.79 | 24.85 | 4,200 | +0.09(+0.35%) |
Jun 18, 2020 | 24.91 | 24.91 | 24.72 | 24.77 | 2,522 | +0.02(+0.08%) |
Jun 17, 2020 | 24.90 | 24.90 | 24.66 | 24.75 | 2,574 | +0.37(+1.50%) |
Jun 16, 2020 | 24.57 | 24.67 | 24.38 | 24.38 | 6,876 | +0.04(+0.16%) |
Jun 15, 2020 | 23.96 | 24.41 | 23.96 | 24.34 | 22,518 | -0.06(-0.25%) |
Jun 12, 2020 | 24.54 | 24.55 | 24.24 | 24.40 | 3,900 | +0.33(+1.36%) |
Jun 11, 2020 | 24.56 | 24.56 | 24.07 | 24.07 | 2,185 | -1.14(-4.51%) |
Jun 10, 2020 | 25.23 | 25.23 | 25.21 | 25.21 | 1,872 | +0.30(+1.20%) |
Jun 09, 2020 | 24.73 | 24.97 | 24.66 | 24.91 | 8,641 | -0.11(-0.44%) |
Jun 08, 2020 | 24.79 | 25.02 | 24.72 | 25.02 | 3,295 | +0.19(+0.78%) |
Jun 05, 2020 | 24.88 | 25.01 | 24.80 | 24.83 | 9,600 | +0.51(+2.08%) |
Jun 04, 2020 | 24.38 | 24.51 | 24.32 | 24.32 | 4,809 | -0.25(-1.02%) |
Jun 03, 2020 | 24.53 | 24.60 | 24.45 | 24.57 | 3,050 | +0.42(+1.75%) |
Jun 02, 2020 | 23.94 | 24.16 | 23.94 | 24.15 | 3,710 | +0.62(+2.62%) |
Jun 01, 2020 | 23.46 | 23.62 | 23.46 | 23.53 | 4,340 | +0.35(+1.50%) |
May 29, 2020 | 22.93 | 23.18 | 22.70 | 23.18 | 32,000 | +0.40(+1.76%) |
May 28, 2020 | 23.02 | 23.09 | 22.72 | 22.78 | 17,009 | -0.14(-0.61%) |
May 27, 2020 | 22.96 | 22.99 | 22.60 | 22.92 | 14,202 | +0.08(+0.35%) |
May 26, 2020 | 23.10 | 23.14 | 22.84 | 22.84 | 49,357 | +0.47(+2.12%) |
May 22, 2020 | 22.59 | 22.59 | 22.30 | 22.37 | 19,000 | -0.46(-2.03%) |
May 21, 2020 | 23.04 | 23.09 | 22.75 | 22.83 | 7,260 | -0.24(-1.02%) |
May 20, 2020 | 23.21 | 23.31 | 22.68 | 23.07 | 40,012 | +0.20(+0.85%) |
May 19, 2020 | 23.05 | 23.09 | 22.80 | 22.87 | 63,403 | -0.18(-0.76%) |
May 18, 2020 | 22.97 | 23.05 | 22.85 | 23.05 | 74,612 | +0.70(+3.11%) |
May 15, 2020 | 22.36 | 22.39 | 22.30 | 22.35 | 3,400 | -0.35(-1.53%) |
May 14, 2020 | 22.19 | 22.70 | 22.18 | 22.70 | 4,826 | +0.07(+0.31%) |
May 13, 2020 | 22.94 | 22.94 | 22.45 | 22.63 | 13,462 | -0.01(-0.05%) |
May 12, 2020 | 22.92 | 23.05 | 22.58 | 22.64 | 15,126 | +0.01(+0.04%) |
May 11, 2020 | 22.68 | 22.79 | 22.63 | 22.63 | 6,519 | -0.16(-0.69%) |
May 08, 2020 | 22.63 | 22.81 | 22.63 | 22.79 | 2,600 | +0.46(+2.08%) |
May 07, 2020 | 22.44 | 22.44 | 22.25 | 22.32 | 4,716 | +0.22(+1.01%) |
May 06, 2020 | 22.32 | 22.36 | 22.01 | 22.10 | 14,263 | -0.14(-0.63%) |
May 05, 2020 | 22.29 | 22.46 | 22.23 | 22.24 | 24,321 | +0.18(+0.82%) |
May 04, 2020 | 21.94 | 22.11 | 21.91 | 22.06 | 4,602 | +0.23(+1.05%) |