Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.44 | 26.44 | 26.16 | 26.16 | 1,722 | -0.22(-0.83%) |
Jul 30, 2020 | 26.14 | 26.40 | 26.11 | 26.37 | 2,090 | -0.22(-0.82%) |
Jul 29, 2020 | 26.59 | 26.59 | 26.59 | 26.59 | 126 | +0.17(+0.63%) |
Jul 28, 2020 | 26.25 | 26.50 | 26.24 | 26.43 | 2,696 | +0.19(+0.71%) |
Jul 27, 2020 | 26.12 | 26.27 | 26.12 | 26.24 | 7,462 | +0.07(+0.25%) |
Jul 24, 2020 | 26.14 | 26.17 | 25.98 | 26.17 | 1,378 | -0.16(-0.59%) |
Jul 23, 2020 | 26.32 | 26.42 | 26.28 | 26.33 | 1,905 | -0.07(-0.27%) |
Jul 22, 2020 | 26.29 | 26.43 | 26.29 | 26.40 | 8,255 | +0.04(+0.17%) |
Jul 21, 2020 | 26.32 | 26.51 | 26.32 | 26.36 | 8,229 | -0.13(-0.51%) |
Jul 20, 2020 | 26.54 | 26.54 | 26.38 | 26.49 | 3,511 | +0.35(+1.32%) |
Jul 17, 2020 | 26.19 | 26.23 | 26.11 | 26.15 | 1,837 | +0.04(+0.14%) |
Jul 16, 2020 | 26.28 | 26.28 | 26.11 | 26.11 | 596 | -0.20(-0.77%) |
Jul 15, 2020 | 26.32 | 26.58 | 26.31 | 26.31 | 813 | +0.53(+2.07%) |
Jul 14, 2020 | 25.56 | 25.78 | 25.56 | 25.78 | 1,202 | +0.07(+0.25%) |
Jul 13, 2020 | 26.18 | 26.24 | 25.71 | 25.71 | 11,176 | -0.22(-0.84%) |
Jul 10, 2020 | 25.81 | 25.93 | 25.76 | 25.93 | 1,263 | +0.40(+1.55%) |
Jul 09, 2020 | 25.90 | 25.91 | 25.46 | 25.53 | 7,888 | -0.14(-0.56%) |
Jul 08, 2020 | 25.68 | 25.68 | 25.68 | 50 | +0.00(+0.00%) | |
Jul 07, 2020 | 25.72 | 25.76 | 25.66 | 25.68 | 2,571 | -0.23(-0.89%) |
Jul 06, 2020 | 25.90 | 25.93 | 25.76 | 25.91 | 2,871 | -0.03(-0.10%) |
Jul 02, 2020 | 25.96 | 26.01 | 25.93 | 25.93 | 1,607 | +0.29(+1.12%) |
Jul 01, 2020 | 25.54 | 25.65 | 25.54 | 25.65 | 489 | +0.17(+0.65%) |
Jun 30, 2020 | 25.45 | 25.48 | 25.45 | 25.48 | 168 | +0.23(+0.89%) |
Jun 29, 2020 | 25.23 | 25.26 | 25.23 | 25.26 | 578 | +0.18(+0.73%) |
Jun 26, 2020 | 25.63 | 25.63 | 25.07 | 25.07 | 4,478 | -0.65(-2.54%) |
Jun 25, 2020 | 25.38 | 25.73 | 25.38 | 25.73 | 261 | +0.31(+1.21%) |
Jun 24, 2020 | 25.87 | 25.88 | 25.42 | 25.42 | 1,748 | -1.13(-4.27%) |
Jun 23, 2020 | 26.55 | 26.62 | 26.55 | 26.55 | 910 | +0.44(+1.70%) |
Jun 22, 2020 | 26.03 | 26.11 | 25.92 | 26.11 | 6,456 | +0.32(+1.23%) |
Jun 19, 2020 | 25.79 | 25.79 | 25.79 | 66 | +0.00(+0.00%) | |
Jun 18, 2020 | 25.83 | 25.83 | 25.79 | 25.79 | 9,008 | -0.31(-1.18%) |
Jun 17, 2020 | 26.35 | 26.35 | 26.09 | 26.10 | 5,363 | +0.05(+0.18%) |
Jun 16, 2020 | 26.67 | 26.79 | 26.06 | 26.06 | 26,344 | +0.08(+0.31%) |
Jun 15, 2020 | 25.48 | 25.98 | 25.48 | 25.98 | 918 | +0.20(+0.79%) |
Jun 12, 2020 | 25.88 | 26.03 | 25.62 | 25.77 | 22,348 | +0.74(+2.96%) |
Jun 11, 2020 | 25.35 | 25.87 | 25.03 | 25.03 | 1,416 | -2.03(-7.49%) |
Jun 10, 2020 | 27.16 | 27.16 | 27.06 | 27.06 | 1,247 | -0.25(-0.92%) |
Jun 09, 2020 | 27.32 | 27.47 | 27.21 | 27.31 | 8,447 | -0.78(-2.79%) |
Jun 08, 2020 | 28.00 | 28.09 | 27.77 | 28.09 | 658 | +0.35(+1.24%) |
Jun 05, 2020 | 27.88 | 27.88 | 27.75 | 27.75 | 345 | +0.91(+3.39%) |
Jun 04, 2020 | 26.66 | 26.91 | 26.66 | 26.84 | 414 | -0.19(-0.71%) |
Jun 03, 2020 | 26.81 | 27.04 | 26.81 | 27.03 | 1,407 | +0.78(+2.97%) |
Jun 02, 2020 | 26.14 | 26.25 | 26.11 | 26.25 | 931 | +0.44(+1.72%) |
Jun 01, 2020 | 25.32 | 25.80 | 25.30 | 25.80 | 1,567 | +0.80(+3.22%) |
May 29, 2020 | 24.94 | 25.09 | 24.63 | 25.00 | 3,686 | +0.16(+0.64%) |
May 28, 2020 | 24.84 | 24.84 | 24.84 | 96 | +0.00(+0.00%) | |
May 27, 2020 | 24.87 | 24.87 | 24.54 | 24.84 | 1,292 | +0.33(+1.33%) |
May 26, 2020 | 24.43 | 24.56 | 24.43 | 24.51 | 914 | +1.15(+4.90%) |
May 22, 2020 | 23.37 | 23.37 | 23.37 | 192 | +0.00(+0.00%) | |
May 21, 2020 | 23.48 | 23.59 | 23.34 | 23.37 | 3,199 | +0.30(+1.31%) |
May 20, 2020 | 23.07 | 23.07 | 23.07 | 164 | +0.00(+0.00%) | |
May 19, 2020 | 23.15 | 23.36 | 23.07 | 23.07 | 2,256 | -0.31(-1.31%) |
May 18, 2020 | 23.38 | 23.38 | 23.33 | 23.37 | 1,716 | +1.07(+4.81%) |
May 15, 2020 | 22.26 | 22.30 | 22.11 | 22.30 | 2,534 | +0.26(+1.20%) |
May 14, 2020 | 21.68 | 22.04 | 21.68 | 22.04 | 3,202 | -0.32(-1.42%) |
May 13, 2020 | 22.66 | 22.66 | 22.17 | 22.35 | 13,327 | -0.66(-2.87%) |
May 12, 2020 | 23.37 | 23.37 | 23.01 | 23.01 | 3,227 | -0.35(-1.50%) |
May 11, 2020 | 23.27 | 23.36 | 23.27 | 23.36 | 622 | -0.43(-1.81%) |
May 08, 2020 | 23.66 | 23.83 | 23.54 | 23.79 | 7,027 | +0.55(+2.37%) |
May 07, 2020 | 23.13 | 23.42 | 22.99 | 23.24 | 16,611 | +0.63(+2.79%) |
May 06, 2020 | 23.02 | 23.02 | 22.61 | 22.61 | 1,444 | -0.33(-1.45%) |
May 05, 2020 | 23.20 | 23.52 | 22.95 | 22.95 | 10,730 | -0.13(-0.57%) |
May 04, 2020 | 22.90 | 23.08 | 22.90 | 23.08 | 547 | +0.08(+0.34%) |