Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.63 | 26.81 | 26.56 | 26.78 | 783,700 | +0.15(+0.56%) |
Jul 30, 2020 | 26.59 | 26.63 | 26.40 | 26.63 | 114,173 | +0.02(+0.07%) |
Jul 29, 2020 | 26.54 | 26.66 | 26.45 | 26.61 | 46,899 | +0.14(+0.55%) |
Jul 28, 2020 | 26.43 | 26.55 | 26.36 | 26.46 | 26,163 | -0.01(-0.04%) |
Jul 27, 2020 | 26.24 | 26.55 | 26.24 | 26.48 | 6,860 | +0.17(+0.66%) |
Jul 24, 2020 | 26.34 | 26.39 | 26.29 | 26.30 | 4,000 | -0.05(-0.21%) |
Jul 23, 2020 | 26.52 | 26.52 | 26.36 | 26.36 | 9,058 | -0.09(-0.35%) |
Jul 22, 2020 | 26.38 | 26.50 | 26.38 | 26.45 | 9,606 | -0.02(-0.07%) |
Jul 21, 2020 | 26.46 | 26.47 | 26.45 | 26.47 | 8,787 | +0.06(+0.23%) |
Jul 20, 2020 | 26.28 | 26.44 | 26.28 | 26.41 | 11,083 | +0.18(+0.69%) |
Jul 17, 2020 | 26.17 | 26.23 | 26.17 | 26.23 | 3,500 | +0.09(+0.34%) |
Jul 16, 2020 | 26.21 | 26.28 | 26.08 | 26.14 | 3,054 | -0.06(-0.25%) |
Jul 15, 2020 | 26.28 | 26.28 | 26.15 | 26.21 | 14,324 | +0.07(+0.28%) |
Jul 14, 2020 | 26.01 | 26.13 | 25.92 | 26.13 | 2,146 | +0.19(+0.72%) |
Jul 13, 2020 | 26.15 | 26.25 | 25.94 | 25.94 | 19,764 | -0.13(-0.51%) |
Jul 10, 2020 | 25.78 | 26.08 | 25.78 | 26.08 | 21,500 | +0.14(+0.53%) |
Jul 09, 2020 | 25.94 | 26.03 | 25.81 | 25.94 | 2,491 | -0.06(-0.25%) |
Jul 08, 2020 | 25.86 | 26.00 | 25.83 | 26.00 | 2,186 | +0.17(+0.67%) |
Jul 07, 2020 | 25.92 | 26.02 | 25.81 | 25.83 | 2,709 | -0.16(-0.62%) |
Jul 06, 2020 | 25.92 | 26.00 | 25.92 | 25.99 | 15,691 | +0.13(+0.51%) |
Jul 02, 2020 | 25.95 | 25.98 | 25.85 | 25.86 | 8,800 | +0.09(+0.36%) |
Jul 01, 2020 | 25.77 | 25.85 | 25.71 | 25.77 | 3,015 | +0.05(+0.19%) |
Jun 30, 2020 | 25.54 | 25.72 | 25.50 | 25.72 | 9,534 | +0.29(+1.14%) |
Jun 29, 2020 | 25.39 | 25.55 | 25.26 | 25.43 | 38,092 | +0.10(+0.40%) |
Jun 26, 2020 | 25.33 | 25.33 | 25.33 | 25.33 | 100 | -0.31(-1.19%) |
Jun 25, 2020 | 25.53 | 25.63 | 25.45 | 25.63 | 1,513 | +0.13(+0.51%) |
Jun 24, 2020 | 25.57 | 25.69 | 25.49 | 25.50 | 7,304 | -0.31(-1.21%) |
Jun 23, 2020 | 25.80 | 25.90 | 25.78 | 25.82 | 24,423 | +0.07(+0.27%) |
Jun 22, 2020 | 25.53 | 25.75 | 25.53 | 25.75 | 3,972 | +0.06(+0.25%) |
Jun 19, 2020 | 25.81 | 25.86 | 25.68 | 25.68 | 200 | +0.03(+0.13%) |
Jun 18, 2020 | 25.62 | 25.66 | 25.61 | 25.65 | 14,079 | -0.05(-0.19%) |
Jun 17, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 40 | +0.01(+0.04%) |
Jun 16, 2020 | 25.63 | 25.85 | 25.63 | 25.69 | 11,106 | +0.20(+0.77%) |
Jun 15, 2020 | 25.59 | 25.61 | 25.49 | 25.49 | 991 | +0.07(+0.27%) |
Jun 12, 2020 | 25.48 | 25.48 | 25.30 | 25.42 | 400 | +0.14(+0.57%) |
Jun 11, 2020 | 25.60 | 25.60 | 25.21 | 25.28 | 3,590 | -0.71(-2.72%) |
Jun 10, 2020 | 25.93 | 25.99 | 25.93 | 25.98 | 2,049 | -0.04(-0.15%) |
Jun 09, 2020 | 26.05 | 26.05 | 25.94 | 26.02 | 1,625 | -0.06(-0.21%) |
Jun 08, 2020 | 25.98 | 26.10 | 25.98 | 26.08 | 17,956 | +0.09(+0.35%) |
Jun 05, 2020 | 25.96 | 25.99 | 25.68 | 25.99 | 1,300 | +0.29(+1.14%) |
Jun 04, 2020 | 25.70 | 25.70 | 25.63 | 25.70 | 2,347 | -0.04(-0.17%) |
Jun 03, 2020 | 25.80 | 25.80 | 25.63 | 25.74 | 9,594 | +0.17(+0.66%) |
Jun 02, 2020 | 25.42 | 25.57 | 25.42 | 25.57 | 302 | +0.09(+0.34%) |
Jun 01, 2020 | 25.39 | 25.53 | 25.39 | 25.48 | 28,287 | +0.05(+0.19%) |
May 29, 2020 | 25.28 | 25.43 | 25.21 | 25.43 | 76,900 | +0.06(+0.25%) |
May 28, 2020 | 25.44 | 25.49 | 25.36 | 25.37 | 10,552 | -0.03(-0.11%) |
May 27, 2020 | 25.26 | 25.40 | 25.06 | 25.40 | 48,186 | +0.19(+0.75%) |
May 26, 2020 | 25.31 | 25.34 | 25.21 | 25.21 | 972 | +0.17(+0.67%) |
May 22, 2020 | 25.00 | 25.04 | 24.97 | 25.04 | 1,500 | -0.02(-0.08%) |
May 21, 2020 | 25.09 | 25.13 | 25.06 | 25.06 | 3,701 | -0.07(-0.29%) |
May 20, 2020 | 25.17 | 25.17 | 25.06 | 25.14 | 3,308 | +0.23(+0.93%) |
May 19, 2020 | 24.96 | 25.10 | 24.83 | 24.90 | 2,852 | -0.16(-0.63%) |
May 18, 2020 | 25.00 | 25.10 | 24.96 | 25.06 | 7,654 | +0.45(+1.83%) |
May 15, 2020 | 24.68 | 24.68 | 24.48 | 24.61 | 3,700 | +0.11(+0.43%) |
May 14, 2020 | 24.50 | 24.51 | 24.23 | 24.50 | 4,968 | +0.08(+0.33%) |
May 13, 2020 | 24.66 | 24.66 | 24.35 | 24.42 | 41,799 | -0.27(-1.11%) |
May 12, 2020 | 24.89 | 24.89 | 24.70 | 24.70 | 4,818 | -0.23(-0.91%) |
May 11, 2020 | 25.07 | 25.07 | 24.92 | 24.92 | 12,078 | +0.04(+0.15%) |
May 08, 2020 | 24.82 | 24.96 | 24.76 | 24.89 | 4,600 | +0.19(+0.76%) |
May 07, 2020 | 24.83 | 24.83 | 24.70 | 24.70 | 4,743 | +0.19(+0.78%) |
May 06, 2020 | 24.63 | 24.71 | 24.51 | 24.51 | 11,570 | -0.18(-0.73%) |
May 05, 2020 | 24.68 | 24.69 | 24.59 | 24.69 | 1,476 | +0.24(+0.98%) |
May 04, 2020 | 24.40 | 24.46 | 24.25 | 24.45 | 13,982 | +0.08(+0.35%) |