Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.30 | 25.30 | 24.93 | 25.15 | 14,769 | -0.28(-1.09%) |
Jul 30, 2020 | 25.19 | 25.49 | 25.13 | 25.43 | 13,404 | -0.27(-1.06%) |
Jul 29, 2020 | 25.50 | 25.70 | 25.44 | 25.70 | 10,576 | +0.25(+0.97%) |
Jul 28, 2020 | 25.43 | 25.59 | 25.33 | 25.45 | 9,253 | -0.12(-0.46%) |
Jul 27, 2020 | 25.50 | 25.66 | 25.48 | 25.57 | 12,788 | +0.30(+1.21%) |
Jul 24, 2020 | 25.26 | 25.34 | 25.24 | 25.26 | 36,589 | -0.06(-0.22%) |
Jul 23, 2020 | 25.51 | 25.55 | 25.28 | 25.32 | 38,934 | -0.18(-0.69%) |
Jul 22, 2020 | 25.48 | 25.51 | 25.36 | 25.50 | 33,144 | +0.04(+0.17%) |
Jul 21, 2020 | 25.52 | 25.62 | 25.45 | 25.45 | 22,763 | -0.05(-0.21%) |
Jul 20, 2020 | 25.44 | 25.55 | 25.42 | 25.51 | 29,647 | +0.04(+0.17%) |
Jul 17, 2020 | 25.38 | 25.48 | 25.37 | 25.46 | 518,291 | +0.15(+0.58%) |
Jul 16, 2020 | 25.33 | 25.46 | 25.31 | 25.32 | 40,140 | -0.13(-0.52%) |
Jul 15, 2020 | 25.55 | 25.60 | 25.40 | 25.45 | 40,266 | +0.04(+0.16%) |
Jul 14, 2020 | 25.10 | 25.41 | 25.10 | 25.41 | 18,481 | +0.40(+1.61%) |
Jul 13, 2020 | 25.26 | 25.44 | 25.01 | 25.01 | 27,719 | -0.31(-1.23%) |
Jul 10, 2020 | 25.20 | 25.32 | 25.16 | 25.32 | 31,889 | +0.22(+0.87%) |
Jul 09, 2020 | 25.31 | 25.32 | 24.97 | 25.10 | 111,746 | -0.35(-1.37%) |
Jul 08, 2020 | 25.25 | 25.52 | 25.25 | 25.45 | 39,179 | +0.25(+1.01%) |
Jul 07, 2020 | 25.36 | 25.41 | 25.18 | 25.19 | 71,402 | -0.42(-1.64%) |
Jul 06, 2020 | 25.61 | 25.69 | 25.54 | 25.61 | 129,069 | +0.33(+1.31%) |
Jul 02, 2020 | 25.40 | 25.43 | 25.28 | 25.28 | 41,176 | +0.23(+0.93%) |
Jul 01, 2020 | 24.97 | 25.12 | 24.93 | 25.05 | 184,569 | +0.04(+0.18%) |
Jun 30, 2020 | 24.93 | 25.06 | 24.88 | 25.01 | 94,015 | +0.04(+0.14%) |
Jun 29, 2020 | 24.97 | 25.13 | 24.90 | 24.97 | 482,771 | -0.03(-0.11%) |
Jun 26, 2020 | 25.23 | 25.23 | 24.93 | 25.00 | 16,895 | -0.25(-0.99%) |
Jun 25, 2020 | 25.04 | 25.27 | 24.91 | 25.25 | 23,796 | +0.19(+0.77%) |
Jun 24, 2020 | 25.28 | 25.34 | 24.96 | 25.05 | 61,482 | -0.46(-1.81%) |
Jun 23, 2020 | 25.62 | 25.72 | 25.52 | 25.52 | 64,740 | +0.00(+0.00%) |
Jun 22, 2020 | 25.40 | 25.61 | 25.40 | 25.52 | 322,630 | +0.26(+1.01%) |
Jun 19, 2020 | 25.53 | 25.55 | 25.21 | 25.26 | 10,340 | -0.11(-0.44%) |
Jun 18, 2020 | 25.36 | 25.41 | 25.29 | 25.37 | 10,115 | -0.08(-0.32%) |
Jun 17, 2020 | 25.51 | 25.58 | 25.39 | 25.45 | 29,610 | +0.17(+0.69%) |
Jun 16, 2020 | 25.46 | 25.46 | 25.23 | 25.28 | 12,640 | +0.13(+0.50%) |
Jun 15, 2020 | 24.80 | 25.29 | 24.80 | 25.15 | 47,187 | -0.00(-0.00%) |
Jun 12, 2020 | 25.35 | 25.35 | 24.90 | 25.15 | 17,759 | +0.33(+1.33%) |
Jun 11, 2020 | 25.41 | 25.45 | 24.81 | 24.82 | 23,331 | -0.98(-3.79%) |
Jun 10, 2020 | 25.83 | 25.94 | 25.69 | 25.80 | 19,950 | +0.07(+0.25%) |
Jun 09, 2020 | 25.58 | 25.78 | 25.58 | 25.74 | 15,919 | -0.10(-0.39%) |
Jun 08, 2020 | 25.62 | 25.84 | 25.60 | 25.84 | 33,907 | +0.21(+0.82%) |
Jun 05, 2020 | 25.68 | 25.77 | 25.56 | 25.62 | 100,821 | +0.25(+1.00%) |
Jun 04, 2020 | 25.34 | 25.51 | 25.30 | 25.37 | 33,662 | -0.10(-0.39%) |
Jun 03, 2020 | 25.35 | 25.56 | 25.29 | 25.47 | 44,193 | +0.20(+0.81%) |
Jun 02, 2020 | 25.14 | 25.30 | 25.14 | 25.27 | 18,068 | +0.26(+1.03%) |
Jun 01, 2020 | 24.78 | 25.03 | 24.78 | 25.01 | 16,850 | +0.37(+1.51%) |
May 29, 2020 | 24.56 | 24.65 | 24.36 | 24.64 | 21,355 | +0.11(+0.44%) |
May 28, 2020 | 24.58 | 24.77 | 24.53 | 24.53 | 25,448 | +0.25(+1.02%) |
May 27, 2020 | 24.28 | 24.31 | 24.13 | 24.28 | 22,640 | -0.01(-0.03%) |
May 26, 2020 | 24.24 | 24.41 | 24.24 | 24.29 | 42,129 | +0.38(+1.60%) |
May 22, 2020 | 23.99 | 23.99 | 23.70 | 23.91 | 26,526 | -0.31(-1.29%) |
May 21, 2020 | 24.44 | 24.46 | 24.19 | 24.22 | 37,378 | -0.35(-1.41%) |
May 20, 2020 | 24.56 | 24.72 | 24.52 | 24.56 | 18,836 | +0.42(+1.73%) |
May 19, 2020 | 24.32 | 24.41 | 24.15 | 24.15 | 23,676 | -0.24(-0.98%) |
May 18, 2020 | 24.13 | 24.46 | 24.13 | 24.39 | 35,886 | +0.68(+2.85%) |
May 15, 2020 | 23.61 | 23.75 | 23.59 | 23.71 | 14,724 | -0.04(-0.19%) |
May 14, 2020 | 23.58 | 23.81 | 23.46 | 23.75 | 25,714 | -0.35(-1.44%) |
May 13, 2020 | 24.32 | 24.32 | 23.99 | 24.10 | 31,692 | +0.03(+0.11%) |
May 12, 2020 | 24.36 | 24.47 | 24.07 | 24.07 | 32,116 | -0.29(-1.20%) |
May 11, 2020 | 24.17 | 24.39 | 24.17 | 24.37 | 34,478 | +0.13(+0.55%) |
May 08, 2020 | 24.16 | 24.25 | 24.14 | 24.23 | 11,352 | +0.35(+1.47%) |
May 07, 2020 | 23.88 | 23.97 | 23.81 | 23.88 | 24,378 | +0.27(+1.14%) |
May 06, 2020 | 23.92 | 23.92 | 23.61 | 23.61 | 13,669 | -0.11(-0.48%) |
May 05, 2020 | 23.77 | 23.85 | 23.72 | 23.73 | 33,576 | +0.11(+0.46%) |
May 04, 2020 | 23.44 | 23.68 | 23.44 | 23.62 | 19,457 | +0.07(+0.28%) |