Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.95 | 24.95 | 24.95 | 53 | +0.00(+0.00%) | |
Jul 30, 2020 | 24.89 | 25.01 | 24.87 | 24.95 | 43,058 | +0.00(+0.00%) |
Jul 29, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 1,623 | +0.03(+0.14%) |
Jul 28, 2020 | 24.83 | 24.91 | 24.83 | 24.91 | 3,170 | -0.00(-0.02%) |
Jul 27, 2020 | 24.87 | 24.95 | 24.87 | 24.92 | 3,842 | -0.03(-0.14%) |
Jul 24, 2020 | 24.94 | 25.02 | 24.90 | 24.95 | 8,532 | +0.00(+0.02%) |
Jul 23, 2020 | 24.87 | 25.00 | 24.87 | 24.95 | 2,411 | -0.00(-0.02%) |
Jul 22, 2020 | 24.92 | 24.95 | 24.91 | 24.95 | 47,187 | +0.00(+0.00%) |
Jul 21, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 450 | +0.00(+0.00%) |
Jul 20, 2020 | 25.02 | 25.02 | 24.88 | 24.95 | 10,286 | +0.00(+0.02%) |
Jul 17, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 1,422 | -0.05(-0.20%) |
Jul 16, 2020 | 25.07 | 25.07 | 24.88 | 25.00 | 2,930 | +0.05(+0.20%) |
Jul 15, 2020 | 24.96 | 25.00 | 24.89 | 24.95 | 2,734 | +0.02(+0.10%) |
Jul 14, 2020 | 24.96 | 24.96 | 24.92 | 24.92 | 96,843 | -0.02(-0.08%) |
Jul 13, 2020 | 24.98 | 24.98 | 24.94 | 24.94 | 1,140 | -0.01(-0.04%) |
Jul 10, 2020 | 24.94 | 24.95 | 24.88 | 24.95 | 1,218 | +0.04(+0.16%) |
Jul 09, 2020 | 24.95 | 24.96 | 24.89 | 24.91 | 11,234 | +0.00(+0.02%) |
Jul 08, 2020 | 24.90 | 24.95 | 24.88 | 24.91 | 2,111 | -0.04(-0.15%) |
Jul 07, 2020 | 24.85 | 24.96 | 24.85 | 24.95 | 1,785 | +0.03(+0.11%) |
Jul 06, 2020 | 24.99 | 24.99 | 24.84 | 24.92 | 7,206 | +0.02(+0.08%) |
Jul 02, 2020 | 24.70 | 25.03 | 24.70 | 24.90 | 47,738 | -0.05(-0.20%) |
Jul 01, 2020 | 24.99 | 25.02 | 24.95 | 24.95 | 525 | +0.00(+0.00%) |
Jun 30, 2020 | 24.90 | 24.95 | 24.83 | 24.95 | 8,210 | +0.00(+0.00%) |
Jun 29, 2020 | 24.80 | 25.00 | 24.80 | 24.95 | 3,127 | +0.02(+0.10%) |
Jun 26, 2020 | 24.94 | 24.94 | 24.86 | 24.92 | 2,031 | -0.03(-0.14%) |
Jun 25, 2020 | 24.88 | 24.96 | 24.88 | 24.96 | 1,810 | +0.00(+0.00%) |
Jun 24, 2020 | 24.83 | 24.96 | 24.83 | 24.96 | 3,091 | +0.04(+0.16%) |
Jun 23, 2020 | 24.89 | 25.02 | 24.83 | 24.92 | 3,659 | -0.03(-0.14%) |
Jun 22, 2020 | 24.77 | 25.00 | 24.77 | 24.95 | 45,591 | +0.01(+0.06%) |
Jun 19, 2020 | 24.90 | 24.94 | 24.90 | 24.94 | 21,330 | -0.02(-0.08%) |
Jun 18, 2020 | 24.92 | 24.97 | 24.88 | 24.96 | 4,063 | +0.00(+0.00%) |
Jun 17, 2020 | 25.03 | 25.03 | 24.94 | 24.96 | 6,199 | +0.02(+0.10%) |
Jun 16, 2020 | 24.87 | 25.09 | 24.87 | 24.93 | 4,797 | -0.05(-0.20%) |
Jun 15, 2020 | 24.76 | 25.05 | 24.76 | 24.98 | 1,420 | +0.00(+0.00%) |
Jun 12, 2020 | 25.02 | 25.10 | 24.98 | 24.98 | 2,640 | +0.01(+0.04%) |
Jun 11, 2020 | 24.98 | 25.10 | 24.87 | 24.97 | 6,153 | -0.01(-0.04%) |
Jun 10, 2020 | 25.07 | 25.07 | 24.89 | 24.98 | 142,008 | +0.00(+0.02%) |
Jun 09, 2020 | 25.09 | 25.11 | 24.90 | 24.98 | 4,326 | +0.06(+0.24%) |
Jun 08, 2020 | 24.99 | 25.04 | 24.53 | 24.92 | 93,197 | -0.05(-0.22%) |
Jun 05, 2020 | 24.97 | 24.97 | 24.91 | 24.97 | 8,735 | -0.00(-0.01%) |
Jun 04, 2020 | 24.93 | 25.01 | 24.92 | 24.97 | 5,812 | -0.01(-0.05%) |
Jun 03, 2020 | 24.89 | 25.08 | 24.89 | 24.99 | 5,674 | +0.00(+0.02%) |
Jun 02, 2020 | 24.98 | 25.09 | 24.95 | 24.98 | 5,613 | +0.00(+0.02%) |
Jun 01, 2020 | 25.10 | 25.10 | 24.89 | 24.98 | 2,836 | -0.00(-0.02%) |
May 29, 2020 | 24.89 | 24.99 | 24.89 | 24.98 | 3,758 | +0.01(+0.06%) |
May 28, 2020 | 24.91 | 25.03 | 24.89 | 24.97 | 3,795 | -0.02(-0.10%) |
May 27, 2020 | 24.98 | 24.99 | 24.93 | 24.99 | 1,764 | +0.07(+0.30%) |
May 26, 2020 | 25.21 | 25.21 | 24.81 | 24.92 | 3,508 | -0.07(-0.28%) |
May 22, 2020 | 24.77 | 24.99 | 24.77 | 24.99 | 3,859 | +0.06(+0.24%) |
May 21, 2020 | 25.08 | 25.08 | 24.90 | 24.93 | 2,115 | -0.03(-0.12%) |
May 20, 2020 | 24.97 | 25.04 | 24.91 | 24.96 | 15,489 | -0.03(-0.14%) |
May 19, 2020 | 24.92 | 24.99 | 24.91 | 24.99 | 8,377 | +0.02(+0.10%) |
May 18, 2020 | 25.00 | 25.01 | 24.88 | 24.97 | 6,367 | +0.01(+0.06%) |
May 15, 2020 | 24.90 | 24.95 | 24.88 | 24.95 | 1,523 | -0.03(-0.14%) |
May 14, 2020 | 24.91 | 25.07 | 24.91 | 24.99 | 6,568 | +0.00(+0.02%) |
May 13, 2020 | 24.99 | 24.99 | 24.94 | 24.98 | 2,759 | -0.01(-0.04%) |
May 12, 2020 | 25.02 | 25.08 | 24.91 | 24.99 | 3,500 | +0.05(+0.22%) |
May 11, 2020 | 24.87 | 24.95 | 24.87 | 24.94 | 5,395 | -0.05(-0.20%) |
May 08, 2020 | 24.90 | 24.99 | 24.85 | 24.99 | 507 | +0.03(+0.12%) |
May 07, 2020 | 24.94 | 24.97 | 24.93 | 24.96 | 7,139 | -0.03(-0.14%) |
May 06, 2020 | 25.10 | 25.10 | 24.92 | 24.99 | 9,586 | +0.01(+0.04%) |
May 05, 2020 | 24.89 | 25.02 | 24.84 | 24.98 | 3,208 | +0.00(+0.02%) |
May 04, 2020 | 25.06 | 25.06 | 24.83 | 24.98 | 21,361 | +0.00(+0.00%) |