Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.57 | 26.57 | 26.22 | 26.25 | 3,400 | -0.22(-0.84%) |
Jul 30, 2020 | 26.40 | 26.62 | 26.40 | 26.47 | 4,104 | -0.04(-0.17%) |
Jul 29, 2020 | 26.08 | 26.52 | 26.08 | 26.52 | 2,355 | +0.40(+1.54%) |
Jul 28, 2020 | 26.31 | 26.51 | 26.11 | 26.11 | 5,292 | -0.51(-1.90%) |
Jul 27, 2020 | 26.23 | 26.62 | 25.73 | 26.62 | 19,325 | +0.55(+2.10%) |
Jul 24, 2020 | 26.36 | 26.36 | 25.88 | 26.07 | 3,600 | -0.16(-0.61%) |
Jul 23, 2020 | 26.42 | 26.47 | 26.23 | 26.23 | 6,583 | -0.14(-0.52%) |
Jul 22, 2020 | 26.11 | 26.39 | 26.11 | 26.37 | 9,581 | +0.09(+0.32%) |
Jul 21, 2020 | 26.40 | 26.40 | 26.10 | 26.28 | 10,890 | +0.08(+0.32%) |
Jul 20, 2020 | 26.09 | 26.39 | 26.09 | 26.20 | 9,596 | -0.13(-0.49%) |
Jul 17, 2020 | 26.30 | 26.33 | 26.19 | 26.33 | 5,100 | +0.15(+0.57%) |
Jul 16, 2020 | 25.88 | 26.28 | 25.88 | 26.18 | 22,207 | +0.17(+0.64%) |
Jul 15, 2020 | 26.35 | 26.39 | 25.99 | 26.01 | 8,641 | -0.03(-0.13%) |
Jul 14, 2020 | 25.89 | 26.05 | 25.21 | 26.05 | 37,496 | +0.19(+0.75%) |
Jul 13, 2020 | 25.90 | 26.41 | 25.85 | 25.85 | 17,734 | -0.10(-0.37%) |
Jul 10, 2020 | 25.73 | 26.21 | 25.73 | 25.95 | 3,200 | -0.02(-0.09%) |
Jul 09, 2020 | 26.44 | 26.44 | 25.97 | 25.97 | 1,139 | +0.36(+1.39%) |
Jul 08, 2020 | 25.93 | 25.93 | 25.62 | 25.62 | 4,447 | -0.05(-0.18%) |
Jul 07, 2020 | 25.69 | 26.10 | 25.59 | 25.66 | 5,784 | -0.20(-0.78%) |
Jul 06, 2020 | 25.74 | 25.93 | 24.93 | 25.87 | 7,176 | +0.20(+0.77%) |
Jul 02, 2020 | 25.89 | 25.93 | 25.60 | 25.67 | 7,800 | +0.10(+0.40%) |
Jul 01, 2020 | 25.70 | 25.79 | 25.56 | 25.57 | 3,492 | +0.01(+0.04%) |
Jun 30, 2020 | 25.47 | 25.55 | 25.42 | 25.55 | 10,652 | +0.12(+0.49%) |
Jun 29, 2020 | 25.42 | 25.44 | 25.17 | 25.43 | 4,295 | +0.11(+0.42%) |
Jun 26, 2020 | 25.54 | 25.75 | 25.16 | 25.32 | 8,000 | -0.32(-1.26%) |
Jun 25, 2020 | 25.80 | 25.80 | 25.41 | 25.65 | 7,271 | -0.00(-0.01%) |
Jun 24, 2020 | 26.25 | 26.25 | 25.64 | 25.65 | 1,812 | -0.27(-1.05%) |
Jun 23, 2020 | 26.11 | 26.21 | 25.83 | 25.92 | 10,677 | -0.06(-0.23%) |
Jun 22, 2020 | 26.01 | 26.01 | 25.95 | 25.98 | 2,412 | -0.00(-0.02%) |
Jun 19, 2020 | 26.14 | 26.15 | 25.86 | 25.99 | 2,200 | +0.24(+0.95%) |
Jun 18, 2020 | 25.91 | 25.91 | 25.70 | 25.74 | 3,239 | -0.23(-0.90%) |
Jun 17, 2020 | 25.79 | 26.10 | 25.79 | 25.98 | 5,881 | +0.48(+1.86%) |
Jun 16, 2020 | 25.95 | 25.99 | 25.50 | 25.50 | 11,446 | -0.15(-0.60%) |
Jun 15, 2020 | 25.70 | 25.70 | 25.57 | 25.65 | 1,627 | +0.12(+0.46%) |
Jun 12, 2020 | 25.88 | 25.88 | 25.25 | 25.54 | 7,800 | -0.00(-0.01%) |
Jun 11, 2020 | 26.05 | 26.22 | 25.52 | 25.54 | 3,720 | -0.68(-2.60%) |
Jun 10, 2020 | 26.24 | 26.24 | 26.20 | 26.22 | 1,705 | +0.01(+0.03%) |
Jun 09, 2020 | 26.19 | 26.21 | 26.19 | 26.21 | 1,387 | +0.01(+0.04%) |
Jun 08, 2020 | 26.23 | 26.25 | 26.15 | 26.20 | 4,942 | +0.09(+0.34%) |
Jun 05, 2020 | 26.25 | 26.25 | 26.09 | 26.11 | 1,800 | +0.15(+0.58%) |
Jun 04, 2020 | 26.00 | 26.00 | 25.96 | 25.96 | 1,929 | -0.05(-0.18%) |
Jun 03, 2020 | 25.90 | 26.02 | 25.83 | 26.01 | 4,230 | +0.39(+1.52%) |
Jun 02, 2020 | 25.51 | 25.73 | 25.32 | 25.62 | 5,421 | +0.31(+1.21%) |
Jun 01, 2020 | 25.22 | 25.61 | 25.22 | 25.32 | 2,885 | -0.06(-0.23%) |
May 29, 2020 | 25.90 | 25.91 | 25.21 | 25.37 | 800 | +0.13(+0.53%) |
May 28, 2020 | 25.29 | 25.36 | 25.17 | 25.24 | 5,735 | -0.05(-0.21%) |
May 27, 2020 | 25.00 | 25.29 | 25.00 | 25.29 | 5,242 | +0.35(+1.41%) |
May 26, 2020 | 24.98 | 24.98 | 24.90 | 24.94 | 2,928 | +0.15(+0.60%) |
May 22, 2020 | 24.75 | 24.80 | 24.75 | 24.79 | 2,100 | +0.07(+0.27%) |
May 21, 2020 | 24.65 | 24.76 | 24.65 | 24.72 | 2,079 | +0.27(+1.10%) |
May 20, 2020 | 24.50 | 24.60 | 24.41 | 24.45 | 7,012 | -0.09(-0.37%) |
May 19, 2020 | 24.48 | 24.60 | 24.48 | 24.54 | 10,112 | +0.13(+0.55%) |
May 18, 2020 | 24.47 | 24.50 | 24.40 | 24.41 | 3,494 | +0.37(+1.52%) |
May 15, 2020 | 23.73 | 24.04 | 23.73 | 24.04 | 5,200 | +0.04(+0.18%) |
May 14, 2020 | 23.83 | 24.00 | 23.83 | 24.00 | 10,664 | +0.14(+0.57%) |
May 13, 2020 | 24.17 | 24.25 | 23.86 | 23.86 | 5,729 | -0.35(-1.43%) |
May 12, 2020 | 24.45 | 24.45 | 24.21 | 24.21 | 6,070 | -0.09(-0.37%) |
May 11, 2020 | 24.10 | 24.35 | 24.10 | 24.30 | 4,532 | -0.15(-0.62%) |
May 08, 2020 | 24.02 | 24.50 | 24.02 | 24.45 | 11,300 | +0.44(+1.85%) |
May 07, 2020 | 24.18 | 24.25 | 23.85 | 24.01 | 5,181 | +0.26(+1.08%) |
May 06, 2020 | 24.42 | 24.42 | 23.75 | 23.75 | 9,349 | -0.35(-1.45%) |
May 05, 2020 | 23.83 | 24.37 | 23.83 | 24.10 | 21,367 | +0.01(+0.02%) |
May 04, 2020 | 23.71 | 24.09 | 23.71 | 24.09 | 8,843 | +0.07(+0.28%) |