Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.40 | 27.40 | 27.40 | 0 | +0.16(+0.59%) | |
Jul 30, 2020 | 27.24 | 27.26 | 27.20 | 27.24 | 24,082 | +0.07(+0.26%) |
Jul 29, 2020 | 27.24 | 27.25 | 27.10 | 27.17 | 50,275 | -0.03(-0.11%) |
Jul 28, 2020 | 27.04 | 27.21 | 27.04 | 27.20 | 44,303 | +0.13(+0.48%) |
Jul 27, 2020 | 26.87 | 27.07 | 26.86 | 27.07 | 17,149 | +0.26(+0.97%) |
Jul 24, 2020 | 26.69 | 26.81 | 26.69 | 26.81 | 15,469 | +0.15(+0.56%) |
Jul 23, 2020 | 26.63 | 26.69 | 26.61 | 26.66 | 8,118 | +0.06(+0.23%) |
Jul 22, 2020 | 26.51 | 26.65 | 26.51 | 26.60 | 8,305 | +0.22(+0.83%) |
Jul 21, 2020 | 26.59 | 26.64 | 26.35 | 26.38 | 49,279 | -0.20(-0.75%) |
Jul 20, 2020 | 26.57 | 26.62 | 26.49 | 26.58 | 20,034 | +0.13(+0.49%) |
Jul 17, 2020 | 26.42 | 26.47 | 26.38 | 26.45 | 4,075 | +0.02(+0.08%) |
Jul 16, 2020 | 26.39 | 26.43 | 26.35 | 26.43 | 4,298 | +0.18(+0.69%) |
Jul 15, 2020 | 26.41 | 26.41 | 26.25 | 26.25 | 15,283 | -0.15(-0.57%) |
Jul 14, 2020 | 26.33 | 26.40 | 26.26 | 26.40 | 9,868 | +0.10(+0.38%) |
Jul 13, 2020 | 26.23 | 26.30 | 26.11 | 26.30 | 6,736 | +0.07(+0.27%) |
Jul 10, 2020 | 26.14 | 26.23 | 26.03 | 26.23 | 7,638 | +0.22(+0.85%) |
Jul 09, 2020 | 26.11 | 26.20 | 26.00 | 26.01 | 15,126 | -0.13(-0.50%) |
Jul 08, 2020 | 26.38 | 26.38 | 26.07 | 26.14 | 33,478 | -0.26(-0.98%) |
Jul 07, 2020 | 26.37 | 26.40 | 26.30 | 26.40 | 6,270 | +0.00(+0.00%) |
Jul 06, 2020 | 26.34 | 26.40 | 26.30 | 26.40 | 4,638 | +0.02(+0.08%) |
Jul 03, 2020 | 26.17 | 26.38 | 26.17 | 26.38 | 5,920 | +0.23(+0.88%) |
Jul 02, 2020 | 26.20 | 26.25 | 26.10 | 26.15 | 11,016 | +0.02(+0.08%) |
Jun 30, 2020 | 26.13 | 26.13 | 26.13 | 0 | -0.06(-0.23%) | |
Jun 29, 2020 | 26.34 | 26.37 | 26.19 | 26.19 | 10,538 | -0.01(-0.04%) |
Jun 26, 2020 | 26.32 | 26.36 | 26.20 | 26.20 | 12,149 | -0.10(-0.38%) |
Jun 25, 2020 | 26.25 | 26.31 | 26.24 | 26.30 | 17,352 | +0.04(+0.15%) |
Jun 24, 2020 | 26.26 | 26.29 | 26.22 | 26.26 | 46,202 | +0.01(+0.04%) |
Jun 23, 2020 | 26.20 | 26.41 | 26.20 | 26.25 | 30,272 | +0.14(+0.54%) |
Jun 22, 2020 | 26.19 | 26.23 | 26.08 | 26.11 | 43,797 | -0.01(-0.04%) |
Jun 19, 2020 | 25.95 | 26.17 | 25.95 | 26.12 | 3,000 | +0.10(+0.38%) |
Jun 18, 2020 | 26.00 | 26.21 | 25.99 | 26.02 | 3,725 | -0.11(-0.42%) |
Jun 17, 2020 | 26.16 | 26.23 | 26.12 | 26.13 | 6,716 | +0.05(+0.19%) |
Jun 16, 2020 | 26.01 | 26.08 | 25.72 | 26.08 | 12,982 | -0.04(-0.15%) |
Jun 15, 2020 | 26.15 | 26.15 | 26.00 | 26.12 | 4,339 | +0.03(+0.11%) |
Jun 12, 2020 | 25.96 | 26.09 | 25.95 | 26.09 | 2,453 | +0.13(+0.50%) |
Jun 11, 2020 | 26.22 | 26.22 | 25.95 | 25.96 | 156,281 | -0.04(-0.15%) |
Jun 10, 2020 | 25.96 | 26.12 | 25.70 | 26.00 | 17,640 | +0.14(+0.54%) |
Jun 09, 2020 | 25.53 | 25.86 | 25.53 | 25.86 | 10,031 | +0.07(+0.27%) |
Jun 08, 2020 | 25.65 | 25.79 | 25.58 | 25.79 | 25,962 | +0.10(+0.39%) |
Jun 05, 2020 | 25.64 | 25.69 | 25.39 | 25.69 | 6,527 | -0.07(-0.27%) |
Jun 04, 2020 | 25.79 | 25.79 | 25.71 | 25.76 | 3,204 | -0.08(-0.31%) |
Jun 03, 2020 | 25.68 | 25.84 | 25.54 | 25.84 | 12,320 | +0.00(+0.00%) |
Jun 02, 2020 | 25.66 | 25.85 | 25.55 | 25.84 | 6,834 | +0.14(+0.54%) |
Jun 01, 2020 | 25.32 | 25.71 | 25.32 | 25.70 | 6,901 | -0.01(-0.04%) |
May 29, 2020 | 25.55 | 25.72 | 25.49 | 25.71 | 10,913 | +0.26(+1.02%) |
May 28, 2020 | 25.63 | 25.63 | 25.37 | 25.45 | 30,195 | -0.29(-1.13%) |
May 27, 2020 | 25.85 | 25.91 | 25.67 | 25.74 | 6,115 | -0.10(-0.39%) |
May 26, 2020 | 25.72 | 25.84 | 25.71 | 25.84 | 3,486 | -0.15(-0.58%) |
May 25, 2020 | 25.97 | 26.11 | 25.97 | 25.99 | 1,456 | -0.11(-0.42%) |
May 22, 2020 | 25.70 | 26.10 | 25.69 | 26.10 | 13,447 | +0.44(+1.71%) |
May 21, 2020 | 25.55 | 25.66 | 25.54 | 25.66 | 5,654 | +0.34(+1.34%) |
May 20, 2020 | 25.35 | 25.55 | 25.32 | 25.32 | 4,357 | +0.00(+0.00%) |
May 19, 2020 | 25.30 | 25.40 | 25.20 | 25.32 | 32,227 | +0.02(+0.08%) |
May 15, 2020 | 25.30 | 25.30 | 25.30 | 0 | -0.27(-1.06%) | |
May 14, 2020 | 25.28 | 25.57 | 25.25 | 25.57 | 48,476 | +0.37(+1.47%) |
May 13, 2020 | 25.18 | 25.29 | 25.18 | 25.20 | 4,136 | +0.01(+0.04%) |
May 12, 2020 | 25.15 | 25.19 | 25.15 | 25.19 | 2,836 | -0.06(-0.24%) |
May 11, 2020 | 25.20 | 25.30 | 25.19 | 25.25 | 7,870 | -0.05(-0.20%) |
May 08, 2020 | 25.37 | 25.39 | 25.15 | 25.30 | 3,776 | +0.08(+0.32%) |
May 07, 2020 | 25.30 | 25.32 | 25.21 | 25.22 | 2,905 | -0.17(-0.67%) |
May 06, 2020 | 25.36 | 25.39 | 25.17 | 25.39 | 10,813 | +0.03(+0.12%) |
May 05, 2020 | 25.31 | 25.41 | 25.31 | 25.36 | 5,037 | -0.04(-0.16%) |
May 04, 2020 | 25.42 | 25.50 | 25.40 | 25.40 | 3,334 | -0.18(-0.70%) |