Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.64 | 25.67 | 25.22 | 25.39 | 505,532 | -0.18(-0.71%) |
Jul 30, 2020 | 25.41 | 25.59 | 25.23 | 25.57 | 399,315 | -0.27(-1.03%) |
Jul 29, 2020 | 25.66 | 25.87 | 25.66 | 25.84 | 701,457 | +0.48(+1.90%) |
Jul 28, 2020 | 25.21 | 25.48 | 25.21 | 25.35 | 316,502 | -0.01(-0.03%) |
Jul 27, 2020 | 25.31 | 25.40 | 25.28 | 25.36 | 332,029 | +0.16(+0.65%) |
Jul 24, 2020 | 25.10 | 25.26 | 25.10 | 25.20 | 384,924 | -0.03(-0.10%) |
Jul 23, 2020 | 25.38 | 25.43 | 25.15 | 25.22 | 513,243 | -0.23(-0.91%) |
Jul 22, 2020 | 25.30 | 25.50 | 25.30 | 25.46 | 716,179 | +0.14(+0.54%) |
Jul 21, 2020 | 25.28 | 25.42 | 25.24 | 25.32 | 504,147 | +0.14(+0.55%) |
Jul 20, 2020 | 25.14 | 25.19 | 25.09 | 25.18 | 401,114 | +0.03(+0.10%) |
Jul 17, 2020 | 25.06 | 25.17 | 24.98 | 25.15 | 734,211 | +0.10(+0.41%) |
Jul 16, 2020 | 25.13 | 25.20 | 25.01 | 25.05 | 353,029 | -0.31(-1.22%) |
Jul 15, 2020 | 25.46 | 25.48 | 25.28 | 25.36 | 261,386 | +0.08(+0.31%) |
Jul 14, 2020 | 25.07 | 25.34 | 25.07 | 25.28 | 487,387 | +0.26(+1.03%) |
Jul 13, 2020 | 25.28 | 25.40 | 25.00 | 25.03 | 486,708 | -0.23(-0.92%) |
Jul 10, 2020 | 25.14 | 25.27 | 25.10 | 25.26 | 815,816 | +0.16(+0.62%) |
Jul 09, 2020 | 25.34 | 25.34 | 24.93 | 25.10 | 643,904 | -0.34(-1.35%) |
Jul 08, 2020 | 25.32 | 25.46 | 25.25 | 25.45 | 415,484 | +0.13(+0.51%) |
Jul 07, 2020 | 25.40 | 25.50 | 25.31 | 25.32 | 529,897 | -0.44(-1.71%) |
Jul 06, 2020 | 25.80 | 25.86 | 25.68 | 25.76 | 539,033 | +0.18(+0.71%) |
Jul 02, 2020 | 25.64 | 25.79 | 25.53 | 25.58 | 410,345 | +0.36(+1.43%) |
Jul 01, 2020 | 25.03 | 25.27 | 25.03 | 25.22 | 406,638 | +0.39(+1.56%) |
Jun 30, 2020 | 24.78 | 24.94 | 24.75 | 24.83 | 356,289 | -0.15(-0.59%) |
Jun 29, 2020 | 24.87 | 24.97 | 24.73 | 24.97 | 459,817 | +0.06(+0.26%) |
Jun 26, 2020 | 25.07 | 25.11 | 24.84 | 24.91 | 522,247 | -0.26(-1.04%) |
Jun 25, 2020 | 24.93 | 25.17 | 24.84 | 25.17 | 516,448 | +0.11(+0.45%) |
Jun 24, 2020 | 25.38 | 25.43 | 25.01 | 25.06 | 568,934 | -0.54(-2.12%) |
Jun 23, 2020 | 25.76 | 25.82 | 25.60 | 25.60 | 640,168 | -0.11(-0.44%) |
Jun 22, 2020 | 25.52 | 25.71 | 25.46 | 25.71 | 938,142 | +0.19(+0.75%) |
Jun 19, 2020 | 25.95 | 25.95 | 25.47 | 25.52 | 788,561 | -0.40(-1.55%) |
Jun 18, 2020 | 25.86 | 26.04 | 25.86 | 25.92 | 751,020 | -0.15(-0.59%) |
Jun 17, 2020 | 26.21 | 26.29 | 26.02 | 26.08 | 521,103 | +0.15(+0.59%) |
Jun 16, 2020 | 26.15 | 26.33 | 25.72 | 25.92 | 359,405 | +0.30(+1.17%) |
Jun 15, 2020 | 25.12 | 25.69 | 25.02 | 25.63 | 1,105,942 | -0.21(-0.83%) |
Jun 12, 2020 | 25.86 | 26.01 | 25.47 | 25.84 | 560,161 | +0.67(+2.68%) |
Jun 11, 2020 | 25.74 | 25.86 | 25.16 | 25.16 | 1,173,208 | -1.54(-5.78%) |
Jun 10, 2020 | 26.78 | 26.88 | 26.53 | 26.71 | 407,265 | -0.20(-0.73%) |
Jun 09, 2020 | 26.91 | 27.00 | 26.80 | 26.91 | 496,520 | -0.37(-1.35%) |
Jun 08, 2020 | 26.98 | 27.30 | 26.97 | 27.27 | 1,675,441 | +0.51(+1.91%) |
Jun 05, 2020 | 26.77 | 26.92 | 26.72 | 26.76 | 499,105 | +0.52(+1.98%) |
Jun 04, 2020 | 26.14 | 26.36 | 26.09 | 26.24 | 419,430 | -0.24(-0.90%) |
Jun 03, 2020 | 26.13 | 26.48 | 26.13 | 26.48 | 787,955 | +0.80(+3.12%) |
Jun 02, 2020 | 25.59 | 25.75 | 25.59 | 25.68 | 850,407 | +0.63(+2.52%) |
Jun 01, 2020 | 24.67 | 25.05 | 24.64 | 25.05 | 639,616 | +0.48(+1.94%) |
May 29, 2020 | 24.53 | 24.64 | 24.37 | 24.57 | 762,311 | +0.21(+0.88%) |
May 28, 2020 | 24.44 | 24.57 | 24.35 | 24.35 | 768,219 | -0.07(-0.28%) |
May 27, 2020 | 24.38 | 24.48 | 24.18 | 24.42 | 557,090 | +0.20(+0.85%) |
May 26, 2020 | 24.21 | 24.35 | 24.21 | 24.22 | 567,064 | +0.85(+3.65%) |
May 22, 2020 | 23.29 | 23.39 | 23.21 | 23.36 | 442,972 | -0.08(-0.33%) |
May 21, 2020 | 23.50 | 23.65 | 23.39 | 23.44 | 724,427 | -0.24(-1.01%) |
May 20, 2020 | 23.61 | 23.76 | 23.61 | 23.68 | 352,664 | +0.17(+0.73%) |
May 19, 2020 | 23.55 | 23.67 | 23.47 | 23.51 | 424,087 | -0.03(-0.15%) |
May 18, 2020 | 23.24 | 23.59 | 23.24 | 23.54 | 917,479 | +0.76(+3.33%) |
May 15, 2020 | 22.74 | 22.80 | 22.62 | 22.78 | 696,451 | -0.22(-0.96%) |
May 14, 2020 | 22.64 | 23.06 | 22.55 | 23.01 | 754,711 | -0.10(-0.44%) |
May 13, 2020 | 23.31 | 23.45 | 23.01 | 23.11 | 875,107 | -0.36(-1.53%) |
May 12, 2020 | 23.91 | 23.91 | 23.47 | 23.47 | 2,578,828 | -0.67(-2.76%) |
May 11, 2020 | 24.04 | 24.21 | 23.97 | 24.13 | 877,015 | +0.06(+0.25%) |
May 08, 2020 | 23.89 | 24.17 | 23.89 | 24.07 | 499,105 | +0.53(+2.25%) |
May 07, 2020 | 23.47 | 23.70 | 23.39 | 23.54 | 857,338 | +0.43(+1.85%) |
May 06, 2020 | 23.41 | 23.46 | 23.10 | 23.12 | 801,898 | -0.26(-1.13%) |
May 05, 2020 | 23.45 | 23.63 | 23.36 | 23.38 | 605,576 | +0.09(+0.37%) |
May 04, 2020 | 23.13 | 23.35 | 23.04 | 23.30 | 438,473 | -0.13(-0.55%) |