Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.61 | 25.61 | 25.07 | 25.29 | 27,900 | -0.51(-1.96%) |
Jul 30, 2020 | 25.63 | 25.79 | 25.44 | 25.79 | 36,339 | -0.38(-1.45%) |
Jul 29, 2020 | 26.09 | 26.17 | 26.02 | 26.17 | 27,627 | +0.19(+0.73%) |
Jul 28, 2020 | 26.01 | 26.14 | 25.98 | 25.98 | 174,386 | -0.22(-0.84%) |
Jul 27, 2020 | 26.12 | 26.20 | 26.07 | 26.20 | 981,033 | +0.28(+1.08%) |
Jul 24, 2020 | 25.87 | 26.03 | 25.85 | 25.92 | 52,500 | -0.15(-0.58%) |
Jul 23, 2020 | 26.32 | 26.32 | 26.01 | 26.07 | 15,773 | -0.24(-0.91%) |
Jul 22, 2020 | 26.30 | 26.34 | 26.22 | 26.31 | 44,183 | +0.03(+0.11%) |
Jul 21, 2020 | 26.30 | 26.41 | 26.26 | 26.28 | 18,166 | -0.04(-0.15%) |
Jul 20, 2020 | 26.17 | 26.32 | 26.15 | 26.32 | 33,384 | +0.10(+0.38%) |
Jul 17, 2020 | 26.24 | 26.24 | 26.14 | 26.22 | 16,500 | +0.11(+0.41%) |
Jul 16, 2020 | 26.02 | 26.22 | 26.02 | 26.11 | 27,727 | -0.10(-0.38%) |
Jul 15, 2020 | 26.26 | 26.36 | 26.17 | 26.21 | 32,022 | +0.22(+0.86%) |
Jul 14, 2020 | 25.68 | 26.01 | 25.61 | 25.99 | 27,229 | +0.39(+1.50%) |
Jul 13, 2020 | 25.89 | 25.97 | 25.57 | 25.60 | 20,350 | -0.14(-0.54%) |
Jul 10, 2020 | 25.60 | 25.74 | 25.52 | 25.74 | 21,900 | +0.22(+0.85%) |
Jul 09, 2020 | 25.70 | 25.71 | 25.44 | 25.53 | 106,651 | -0.30(-1.16%) |
Jul 08, 2020 | 25.64 | 25.83 | 25.62 | 25.83 | 19,748 | +0.15(+0.59%) |
Jul 07, 2020 | 25.81 | 25.88 | 25.68 | 25.68 | 8,069 | -0.35(-1.36%) |
Jul 06, 2020 | 26.00 | 26.12 | 25.96 | 26.03 | 94,929 | +0.28(+1.10%) |
Jul 02, 2020 | 25.86 | 25.92 | 25.75 | 25.75 | 8,000 | +0.28(+1.11%) |
Jul 01, 2020 | 25.48 | 25.50 | 25.36 | 25.46 | 24,872 | +0.11(+0.45%) |
Jun 30, 2020 | 25.39 | 25.50 | 25.32 | 25.35 | 47,727 | -0.16(-0.61%) |
Jun 29, 2020 | 25.45 | 25.57 | 25.36 | 25.51 | 26,489 | +0.20(+0.79%) |
Jun 26, 2020 | 25.64 | 25.64 | 25.29 | 25.31 | 10,800 | -0.33(-1.29%) |
Jun 25, 2020 | 25.37 | 25.64 | 25.30 | 25.64 | 41,151 | +0.34(+1.33%) |
Jun 24, 2020 | 25.68 | 25.68 | 25.26 | 25.30 | 34,150 | -0.59(-2.26%) |
Jun 23, 2020 | 25.89 | 26.04 | 25.88 | 25.89 | 119,544 | -0.12(-0.48%) |
Jun 22, 2020 | 26.00 | 26.13 | 25.87 | 26.01 | 195,249 | +0.13(+0.52%) |
Jun 19, 2020 | 26.18 | 26.18 | 25.83 | 25.88 | 11,600 | -0.05(-0.21%) |
Jun 18, 2020 | 25.89 | 26.04 | 25.88 | 25.93 | 17,611 | -0.12(-0.45%) |
Jun 17, 2020 | 26.09 | 26.20 | 26.05 | 26.05 | 117,720 | +0.13(+0.48%) |
Jun 16, 2020 | 26.14 | 26.14 | 25.84 | 25.92 | 20,554 | +0.21(+0.82%) |
Jun 15, 2020 | 25.33 | 25.71 | 25.31 | 25.71 | 174,928 | -0.10(-0.39%) |
Jun 12, 2020 | 25.94 | 25.94 | 25.51 | 25.81 | 23,900 | +0.50(+1.99%) |
Jun 11, 2020 | 25.92 | 26.01 | 25.29 | 25.31 | 21,304 | -1.25(-4.69%) |
Jun 10, 2020 | 26.70 | 26.70 | 26.48 | 26.55 | 11,371 | -0.14(-0.51%) |
Jun 09, 2020 | 26.65 | 26.76 | 26.57 | 26.69 | 28,790 | -0.33(-1.21%) |
Jun 08, 2020 | 26.84 | 27.01 | 26.79 | 27.01 | 17,180 | +0.31(+1.18%) |
Jun 05, 2020 | 26.79 | 26.89 | 26.67 | 26.70 | 9,800 | +0.47(+1.79%) |
Jun 04, 2020 | 26.30 | 26.34 | 26.15 | 26.23 | 10,648 | -0.23(-0.85%) |
Jun 03, 2020 | 26.25 | 26.49 | 26.25 | 26.46 | 14,978 | +0.56(+2.17%) |
Jun 02, 2020 | 25.80 | 25.92 | 25.74 | 25.89 | 41,423 | +0.23(+0.91%) |
Jun 01, 2020 | 25.40 | 25.66 | 25.37 | 25.66 | 16,113 | +0.37(+1.46%) |
May 29, 2020 | 25.18 | 25.35 | 25.07 | 25.29 | 24,200 | -0.10(-0.40%) |
May 28, 2020 | 25.50 | 25.58 | 25.39 | 25.39 | 274,271 | +0.19(+0.74%) |
May 27, 2020 | 25.05 | 25.23 | 24.99 | 25.21 | 10,340 | +0.46(+1.87%) |
May 26, 2020 | 24.75 | 24.89 | 24.74 | 24.74 | 20,162 | +0.42(+1.73%) |
May 22, 2020 | 24.28 | 24.33 | 24.17 | 24.32 | 35,300 | -0.05(-0.21%) |
May 21, 2020 | 24.47 | 24.53 | 24.32 | 24.37 | 52,009 | -0.17(-0.69%) |
May 20, 2020 | 24.50 | 24.64 | 24.37 | 24.54 | 29,511 | +0.38(+1.57%) |
May 19, 2020 | 24.29 | 24.36 | 24.16 | 24.16 | 16,099 | -0.34(-1.39%) |
May 18, 2020 | 24.05 | 24.51 | 24.05 | 24.50 | 55,798 | +0.82(+3.46%) |
May 15, 2020 | 23.53 | 23.68 | 23.43 | 23.68 | 25,300 | +0.15(+0.64%) |
May 14, 2020 | 23.36 | 23.59 | 23.18 | 23.53 | 18,746 | -0.26(-1.09%) |
May 13, 2020 | 24.02 | 24.03 | 23.74 | 23.79 | 26,763 | -0.15(-0.63%) |
May 12, 2020 | 24.32 | 24.32 | 23.94 | 23.94 | 25,496 | -0.27(-1.12%) |
May 11, 2020 | 24.13 | 24.30 | 24.12 | 24.21 | 36,363 | +0.04(+0.17%) |
May 08, 2020 | 24.17 | 24.17 | 24.06 | 24.17 | 14,800 | +0.37(+1.55%) |
May 07, 2020 | 23.81 | 23.94 | 23.79 | 23.80 | 39,379 | +0.20(+0.85%) |
May 06, 2020 | 23.73 | 23.77 | 23.60 | 23.60 | 9,258 | -0.09(-0.38%) |
May 05, 2020 | 23.87 | 23.90 | 23.68 | 23.69 | 13,386 | -0.01(-0.04%) |
May 04, 2020 | 23.57 | 23.70 | 23.46 | 23.70 | 10,434 | +0.03(+0.13%) |