Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.70 | 23.70 | 23.70 | 0 | -0.39(-1.62%) | |
Jul 30, 2020 | 24.03 | 24.12 | 23.83 | 24.09 | 21,375 | -0.47(-1.91%) |
Jul 29, 2020 | 24.42 | 24.56 | 24.39 | 24.56 | 28,822 | +0.18(+0.74%) |
Jul 28, 2020 | 24.39 | 24.49 | 24.37 | 24.38 | 13,237 | -0.17(-0.69%) |
Jul 27, 2020 | 24.52 | 24.56 | 24.47 | 24.55 | 33,489 | +0.15(+0.61%) |
Jul 24, 2020 | 24.39 | 24.45 | 24.35 | 24.40 | 21,575 | -0.21(-0.85%) |
Jul 23, 2020 | 24.81 | 24.86 | 24.59 | 24.61 | 23,552 | -0.26(-1.05%) |
Jul 22, 2020 | 24.80 | 24.89 | 24.80 | 24.87 | 10,784 | +0.03(+0.12%) |
Jul 21, 2020 | 25.03 | 25.05 | 24.84 | 24.84 | 40,454 | -0.11(-0.44%) |
Jul 20, 2020 | 24.88 | 24.95 | 24.82 | 24.95 | 16,530 | +0.11(+0.44%) |
Jul 17, 2020 | 24.79 | 24.85 | 24.77 | 24.84 | 30,379 | +0.03(+0.12%) |
Jul 16, 2020 | 24.79 | 24.83 | 24.75 | 24.81 | 13,505 | -0.11(-0.44%) |
Jul 15, 2020 | 24.89 | 25.01 | 24.84 | 24.92 | 48,088 | +0.27(+1.10%) |
Jul 14, 2020 | 24.38 | 24.67 | 24.38 | 24.65 | 23,173 | +0.30(+1.23%) |
Jul 13, 2020 | 24.59 | 24.72 | 24.32 | 24.35 | 27,092 | -0.16(-0.65%) |
Jul 10, 2020 | 24.29 | 24.51 | 24.27 | 24.51 | 18,258 | +0.22(+0.91%) |
Jul 09, 2020 | 24.39 | 24.43 | 24.13 | 24.29 | 25,292 | -0.21(-0.86%) |
Jul 08, 2020 | 24.36 | 24.50 | 24.31 | 24.50 | 14,875 | +0.08(+0.33%) |
Jul 07, 2020 | 24.52 | 24.58 | 24.42 | 24.42 | 34,326 | -0.31(-1.25%) |
Jul 06, 2020 | 24.63 | 24.76 | 24.63 | 24.73 | 27,963 | +0.42(+1.73%) |
Jul 03, 2020 | 24.54 | 24.54 | 24.27 | 24.31 | 24,412 | -0.14(-0.57%) |
Jul 02, 2020 | 24.46 | 24.55 | 24.42 | 24.45 | 65,279 | +0.25(+1.03%) |
Jun 30, 2020 | 24.20 | 24.20 | 24.20 | 0 | -0.03(-0.12%) | |
Jun 29, 2020 | 24.01 | 24.25 | 24.00 | 24.23 | 43,133 | +0.24(+1.00%) |
Jun 26, 2020 | 24.29 | 24.29 | 23.96 | 23.99 | 42,494 | -0.33(-1.36%) |
Jun 25, 2020 | 23.96 | 24.32 | 23.94 | 24.32 | 30,926 | +0.37(+1.54%) |
Jun 24, 2020 | 24.21 | 24.24 | 23.86 | 23.95 | 36,523 | -0.74(-3.00%) |
Jun 23, 2020 | 24.80 | 24.85 | 24.69 | 24.69 | 56,645 | +0.03(+0.12%) |
Jun 22, 2020 | 24.55 | 24.66 | 24.50 | 24.66 | 15,625 | +0.17(+0.69%) |
Jun 19, 2020 | 24.78 | 24.79 | 24.47 | 24.49 | 21,482 | -0.06(-0.24%) |
Jun 18, 2020 | 24.45 | 24.60 | 24.45 | 24.55 | 25,664 | -0.08(-0.32%) |
Jun 17, 2020 | 24.70 | 24.74 | 24.59 | 24.63 | 19,927 | +0.12(+0.49%) |
Jun 16, 2020 | 24.71 | 24.74 | 24.40 | 24.51 | 43,069 | +0.35(+1.45%) |
Jun 15, 2020 | 23.70 | 24.21 | 23.70 | 24.16 | 72,276 | -0.03(-0.12%) |
Jun 12, 2020 | 24.24 | 24.36 | 23.99 | 24.19 | 93,065 | +0.51(+2.15%) |
Jun 11, 2020 | 24.21 | 24.33 | 23.68 | 23.68 | 65,409 | -1.19(-4.78%) |
Jun 10, 2020 | 25.03 | 25.05 | 24.83 | 24.87 | 48,242 | -0.19(-0.76%) |
Jun 09, 2020 | 25.01 | 25.11 | 24.95 | 25.06 | 23,442 | -0.33(-1.30%) |
Jun 08, 2020 | 25.29 | 25.40 | 25.20 | 25.39 | 39,647 | +0.12(+0.47%) |
Jun 05, 2020 | 25.28 | 25.35 | 25.20 | 25.27 | 49,920 | +0.52(+2.10%) |
Jun 04, 2020 | 24.83 | 24.87 | 24.72 | 24.75 | 18,813 | -0.20(-0.80%) |
Jun 03, 2020 | 24.75 | 25.01 | 24.74 | 24.95 | 48,700 | +0.47(+1.92%) |
Jun 02, 2020 | 24.36 | 24.48 | 24.35 | 24.48 | 33,925 | +0.27(+1.12%) |
Jun 01, 2020 | 23.91 | 24.21 | 23.91 | 24.21 | 39,219 | +0.36(+1.51%) |
May 29, 2020 | 23.84 | 23.87 | 23.62 | 23.85 | 225,352 | -0.13(-0.54%) |
May 28, 2020 | 24.04 | 24.17 | 23.98 | 23.98 | 17,816 | +0.15(+0.63%) |
May 27, 2020 | 23.78 | 23.83 | 23.61 | 23.83 | 94,463 | +0.32(+1.36%) |
May 26, 2020 | 23.57 | 23.63 | 23.50 | 23.51 | 69,114 | +0.09(+0.38%) |
May 25, 2020 | 23.10 | 23.42 | 23.10 | 23.42 | 21,566 | +0.45(+1.96%) |
May 22, 2020 | 22.99 | 23.01 | 22.88 | 22.97 | 11,663 | -0.05(-0.22%) |
May 21, 2020 | 23.16 | 23.19 | 22.99 | 23.02 | 27,002 | -0.21(-0.90%) |
May 20, 2020 | 23.17 | 23.28 | 23.14 | 23.23 | 23,613 | +0.38(+1.66%) |
May 19, 2020 | 22.97 | 23.05 | 22.85 | 22.85 | 34,422 | +0.47(+2.10%) |
May 15, 2020 | 22.38 | 22.38 | 22.38 | 0 | +0.03(+0.13%) | |
May 14, 2020 | 22.05 | 22.36 | 21.91 | 22.35 | 58,017 | -0.19(-0.84%) |
May 13, 2020 | 22.77 | 22.77 | 22.42 | 22.54 | 21,031 | -0.16(-0.70%) |
May 12, 2020 | 22.99 | 22.99 | 22.70 | 22.70 | 11,313 | -0.30(-1.30%) |
May 11, 2020 | 22.81 | 23.04 | 22.81 | 23.00 | 11,294 | +0.10(+0.44%) |
May 08, 2020 | 22.79 | 22.90 | 22.78 | 22.90 | 36,721 | +0.37(+1.64%) |
May 07, 2020 | 22.59 | 22.67 | 22.51 | 22.53 | 48,519 | +0.30(+1.35%) |
May 06, 2020 | 22.53 | 22.53 | 22.23 | 22.23 | 57,208 | -0.13(-0.58%) |
May 05, 2020 | 22.40 | 22.49 | 22.35 | 22.36 | 29,638 | +0.11(+0.49%) |
May 04, 2020 | 21.98 | 22.25 | 21.98 | 22.25 | 56,940 | +0.10(+0.45%) |