Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.75 | 25.75 | 25.20 | 25.40 | 860,600 | -0.42(-1.63%) |
Jul 30, 2020 | 25.66 | 25.82 | 25.37 | 25.82 | 975,350 | -0.36(-1.38%) |
Jul 29, 2020 | 26.03 | 26.23 | 26.00 | 26.18 | 491,860 | +0.32(+1.24%) |
Jul 28, 2020 | 25.89 | 26.00 | 25.82 | 25.86 | 708,870 | -0.12(-0.46%) |
Jul 27, 2020 | 25.88 | 25.99 | 25.84 | 25.98 | 1,052,066 | +0.15(+0.58%) |
Jul 24, 2020 | 25.80 | 25.92 | 25.75 | 25.83 | 656,000 | -0.05(-0.19%) |
Jul 23, 2020 | 26.08 | 26.12 | 25.83 | 25.88 | 624,751 | -0.34(-1.30%) |
Jul 22, 2020 | 26.19 | 26.26 | 26.12 | 26.22 | 561,476 | +0.06(+0.23%) |
Jul 21, 2020 | 26.21 | 26.32 | 26.15 | 26.16 | 702,812 | +0.05(+0.19%) |
Jul 20, 2020 | 26.01 | 26.12 | 25.96 | 26.11 | 755,054 | +0.03(+0.12%) |
Jul 17, 2020 | 25.97 | 26.08 | 25.93 | 26.08 | 764,100 | +0.15(+0.58%) |
Jul 16, 2020 | 25.86 | 26.02 | 25.86 | 25.93 | 708,525 | -0.02(-0.08%) |
Jul 15, 2020 | 26.01 | 26.10 | 25.86 | 25.95 | 961,142 | +0.12(+0.46%) |
Jul 14, 2020 | 25.42 | 25.86 | 25.42 | 25.83 | 985,114 | +0.51(+2.01%) |
Jul 13, 2020 | 25.66 | 25.75 | 25.28 | 25.32 | 1,603,300 | -0.13(-0.51%) |
Jul 10, 2020 | 25.21 | 25.45 | 25.17 | 25.45 | 672,300 | +0.24(+0.95%) |
Jul 09, 2020 | 25.55 | 25.55 | 25.05 | 25.21 | 1,062,850 | -0.52(-2.04%) |
Jul 08, 2020 | 25.47 | 25.74 | 25.46 | 25.73 | 649,562 | +0.25(+1.00%) |
Jul 07, 2020 | 25.68 | 25.73 | 25.47 | 25.48 | 878,759 | -0.49(-1.89%) |
Jul 06, 2020 | 25.99 | 26.01 | 25.81 | 25.97 | 881,327 | +0.44(+1.72%) |
Jul 02, 2020 | 25.60 | 25.78 | 25.48 | 25.53 | 579,600 | +0.26(+1.03%) |
Jul 01, 2020 | 25.09 | 25.32 | 25.09 | 25.27 | 892,674 | +0.15(+0.60%) |
Jun 30, 2020 | 25.00 | 25.23 | 24.92 | 25.12 | 647,661 | -0.01(-0.04%) |
Jun 29, 2020 | 24.97 | 25.17 | 24.88 | 25.13 | 704,600 | +0.25(+1.00%) |
Jun 26, 2020 | 25.20 | 25.24 | 24.83 | 24.88 | 621,200 | -0.44(-1.74%) |
Jun 25, 2020 | 24.93 | 25.32 | 24.86 | 25.32 | 932,200 | +0.33(+1.32%) |
Jun 24, 2020 | 25.35 | 25.46 | 24.94 | 24.99 | 869,197 | -0.64(-2.50%) |
Jun 23, 2020 | 25.85 | 25.89 | 25.63 | 25.63 | 867,207 | -0.01(-0.04%) |
Jun 22, 2020 | 25.38 | 25.64 | 25.32 | 25.64 | 713,668 | +0.36(+1.42%) |
Jun 19, 2020 | 25.81 | 25.83 | 25.28 | 25.28 | 1,787,300 | -0.17(-0.67%) |
Jun 18, 2020 | 25.34 | 25.54 | 25.34 | 25.45 | 558,825 | -0.20(-0.78%) |
Jun 17, 2020 | 25.86 | 25.91 | 25.59 | 25.65 | 793,193 | -0.05(-0.19%) |
Jun 16, 2020 | 25.99 | 26.04 | 25.39 | 25.70 | 829,925 | +0.19(+0.74%) |
Jun 15, 2020 | 24.74 | 25.58 | 24.66 | 25.51 | 905,278 | -0.16(-0.62%) |
Jun 12, 2020 | 25.90 | 26.02 | 25.22 | 25.67 | 933,500 | +0.48(+1.91%) |
Jun 11, 2020 | 26.10 | 26.17 | 25.15 | 25.19 | 1,066,130 | -1.91(-7.05%) |
Jun 10, 2020 | 27.31 | 27.41 | 27.03 | 27.10 | 872,445 | -0.15(-0.55%) |
Jun 09, 2020 | 27.23 | 27.36 | 27.13 | 27.25 | 1,001,895 | -0.70(-2.50%) |
Jun 08, 2020 | 27.76 | 27.95 | 27.55 | 27.95 | 895,327 | +0.59(+2.16%) |
Jun 05, 2020 | 27.39 | 27.60 | 27.30 | 27.36 | 1,758,600 | +0.56(+2.09%) |
Jun 04, 2020 | 26.67 | 26.97 | 26.62 | 26.80 | 1,122,816 | +0.07(+0.26%) |
Jun 03, 2020 | 26.38 | 26.82 | 26.35 | 26.73 | 1,336,474 | +0.89(+3.44%) |
Jun 02, 2020 | 25.68 | 25.86 | 25.66 | 25.84 | 1,014,442 | +0.47(+1.85%) |
Jun 01, 2020 | 24.90 | 25.37 | 24.88 | 25.37 | 894,301 | +0.69(+2.80%) |
May 29, 2020 | 24.69 | 24.70 | 24.37 | 24.68 | 1,899,100 | -0.24(-0.96%) |
May 28, 2020 | 25.03 | 25.16 | 24.86 | 24.92 | 1,228,890 | +0.20(+0.81%) |
May 27, 2020 | 24.66 | 24.75 | 24.43 | 24.72 | 918,053 | +0.53(+2.19%) |
May 26, 2020 | 24.06 | 24.34 | 24.06 | 24.19 | 899,133 | +0.85(+3.64%) |
May 22, 2020 | 23.31 | 23.34 | 23.11 | 23.34 | 912,800 | -0.02(-0.09%) |
May 21, 2020 | 23.51 | 23.60 | 23.24 | 23.36 | 912,517 | -0.21(-0.89%) |
May 20, 2020 | 23.47 | 23.70 | 23.46 | 23.57 | 1,504,494 | +0.55(+2.41%) |
May 19, 2020 | 23.30 | 23.32 | 23.01 | 23.02 | 1,160,424 | -0.54(-2.31%) |
May 18, 2020 | 23.15 | 23.63 | 23.15 | 23.56 | 4,021,082 | +0.99(+4.39%) |
May 15, 2020 | 22.53 | 22.66 | 22.39 | 22.57 | 2,242,200 | -0.05(-0.22%) |
May 14, 2020 | 22.30 | 22.64 | 22.05 | 22.62 | 1,080,810 | -0.18(-0.79%) |
May 13, 2020 | 23.21 | 23.24 | 22.66 | 22.80 | 947,446 | -0.35(-1.51%) |
May 12, 2020 | 23.56 | 23.63 | 23.15 | 23.15 | 1,164,881 | -0.25(-1.07%) |
May 11, 2020 | 23.34 | 23.51 | 23.25 | 23.40 | 1,057,671 | -0.18(-0.76%) |
May 08, 2020 | 23.41 | 23.58 | 23.40 | 23.58 | 961,000 | +0.50(+2.17%) |
May 07, 2020 | 23.09 | 23.22 | 22.99 | 23.08 | 1,200,463 | +0.26(+1.14%) |
May 06, 2020 | 23.17 | 23.24 | 22.81 | 22.82 | 812,245 | -0.37(-1.60%) |
May 05, 2020 | 23.35 | 23.48 | 23.15 | 23.19 | 919,079 | +0.01(+0.04%) |
May 04, 2020 | 23.04 | 23.19 | 22.91 | 23.18 | 1,123,625 | -0.03(-0.13%) |