Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.80 | 25.89 | 25.19 | 25.28 | 45,400 | -0.49(-1.90%) |
Jul 30, 2020 | 25.50 | 25.85 | 25.33 | 25.77 | 43,388 | -0.58(-2.20%) |
Jul 29, 2020 | 26.48 | 26.48 | 26.18 | 26.35 | 17,471 | +0.08(+0.30%) |
Jul 28, 2020 | 26.15 | 26.40 | 26.12 | 26.27 | 19,641 | +0.18(+0.69%) |
Jul 27, 2020 | 25.96 | 26.19 | 25.94 | 26.09 | 58,666 | +0.11(+0.42%) |
Jul 24, 2020 | 25.97 | 26.21 | 25.88 | 25.98 | 125,000 | +0.10(+0.39%) |
Jul 23, 2020 | 26.08 | 26.21 | 25.88 | 25.88 | 28,678 | -0.25(-0.96%) |
Jul 22, 2020 | 26.14 | 26.18 | 25.87 | 26.13 | 26,718 | -0.42(-1.58%) |
Jul 21, 2020 | 26.64 | 26.78 | 26.55 | 26.55 | 69,611 | +0.04(+0.15%) |
Jul 20, 2020 | 26.37 | 26.55 | 26.23 | 26.51 | 25,852 | +0.32(+1.22%) |
Jul 17, 2020 | 25.92 | 26.20 | 25.90 | 26.19 | 90,800 | +0.76(+2.99%) |
Jul 16, 2020 | 25.64 | 25.64 | 25.24 | 25.43 | 37,881 | -0.46(-1.79%) |
Jul 15, 2020 | 25.81 | 26.08 | 25.71 | 25.89 | 27,407 | +0.82(+3.29%) |
Jul 14, 2020 | 24.85 | 25.11 | 24.72 | 25.07 | 21,610 | +0.05(+0.21%) |
Jul 13, 2020 | 24.97 | 25.47 | 24.91 | 25.02 | 21,055 | +0.14(+0.55%) |
Jul 10, 2020 | 24.86 | 25.08 | 24.82 | 24.88 | 14,200 | -0.12(-0.49%) |
Jul 09, 2020 | 25.51 | 25.51 | 24.89 | 25.00 | 25,903 | +0.34(+1.39%) |
Jul 08, 2020 | 24.45 | 24.75 | 24.45 | 24.66 | 27,083 | +0.12(+0.49%) |
Jul 07, 2020 | 24.59 | 24.87 | 24.36 | 24.54 | 20,931 | +0.06(+0.25%) |
Jul 06, 2020 | 24.45 | 24.56 | 24.36 | 24.48 | 25,948 | +0.58(+2.43%) |
Jul 02, 2020 | 23.98 | 24.04 | 23.87 | 23.90 | 17,900 | +0.33(+1.42%) |
Jul 01, 2020 | 23.32 | 23.63 | 23.28 | 23.57 | 20,360 | +0.25(+1.05%) |
Jun 30, 2020 | 23.02 | 23.39 | 23.02 | 23.32 | 44,595 | -0.07(-0.30%) |
Jun 29, 2020 | 23.35 | 23.48 | 23.06 | 23.39 | 17,811 | +0.41(+1.78%) |
Jun 26, 2020 | 23.21 | 23.28 | 22.86 | 22.98 | 27,200 | -0.23(-0.99%) |
Jun 25, 2020 | 22.94 | 23.27 | 22.82 | 23.21 | 31,925 | +0.85(+3.80%) |
Jun 24, 2020 | 22.87 | 22.87 | 22.36 | 22.36 | 25,012 | -0.66(-2.87%) |
Jun 23, 2020 | 22.94 | 23.22 | 22.94 | 23.02 | 44,225 | +0.14(+0.61%) |
Jun 22, 2020 | 22.71 | 22.90 | 22.71 | 22.88 | 27,018 | +0.13(+0.57%) |
Jun 19, 2020 | 23.25 | 23.25 | 22.48 | 22.75 | 42,500 | +0.04(+0.18%) |
Jun 18, 2020 | 22.69 | 22.86 | 22.68 | 22.71 | 16,582 | -0.36(-1.56%) |
Jun 17, 2020 | 23.10 | 23.21 | 22.69 | 23.07 | 24,114 | +0.13(+0.57%) |
Jun 16, 2020 | 23.01 | 23.24 | 22.83 | 22.94 | 50,901 | +0.14(+0.61%) |
Jun 15, 2020 | 22.51 | 22.89 | 22.41 | 22.80 | 105,322 | -0.05(-0.22%) |
Jun 12, 2020 | 23.31 | 23.36 | 22.49 | 22.85 | 33,600 | -0.10(-0.44%) |
Jun 11, 2020 | 23.68 | 23.70 | 22.85 | 22.95 | 29,773 | -1.37(-5.63%) |
Jun 10, 2020 | 24.25 | 24.46 | 24.17 | 24.32 | 28,567 | +0.31(+1.29%) |
Jun 09, 2020 | 23.94 | 24.17 | 23.51 | 24.01 | 28,334 | -0.33(-1.36%) |
Jun 08, 2020 | 24.05 | 24.34 | 23.90 | 24.34 | 46,479 | +0.64(+2.70%) |
Jun 05, 2020 | 23.79 | 23.82 | 23.41 | 23.70 | 29,800 | +0.41(+1.76%) |
Jun 04, 2020 | 23.24 | 23.45 | 23.24 | 23.29 | 39,901 | -0.56(-2.35%) |
Jun 03, 2020 | 23.58 | 23.85 | 23.36 | 23.85 | 66,078 | +0.75(+3.25%) |
Jun 02, 2020 | 23.32 | 23.33 | 22.79 | 23.10 | 74,362 | -0.34(-1.45%) |
Jun 01, 2020 | 22.63 | 23.55 | 22.63 | 23.44 | 92,450 | -0.15(-0.64%) |
May 29, 2020 | 23.40 | 23.59 | 23.09 | 23.59 | 126,700 | +0.33(+1.42%) |
May 28, 2020 | 23.27 | 23.48 | 23.08 | 23.26 | 54,133 | +0.94(+4.21%) |
May 27, 2020 | 22.07 | 22.37 | 21.90 | 22.32 | 28,599 | -0.22(-0.98%) |
May 26, 2020 | 22.59 | 22.83 | 22.54 | 22.54 | 26,171 | -0.06(-0.27%) |
May 22, 2020 | 22.69 | 22.71 | 22.46 | 22.60 | 26,400 | -0.24(-1.05%) |
May 21, 2020 | 23.18 | 23.18 | 22.82 | 22.84 | 63,060 | -0.45(-1.93%) |
May 20, 2020 | 23.02 | 23.36 | 23.02 | 23.29 | 90,876 | +0.33(+1.44%) |
May 19, 2020 | 23.11 | 23.33 | 22.96 | 22.96 | 86,776 | -0.50(-2.13%) |
May 18, 2020 | 23.18 | 23.51 | 23.04 | 23.46 | 63,136 | +1.12(+5.01%) |
May 15, 2020 | 22.29 | 22.49 | 22.08 | 22.34 | 57,400 | -0.09(-0.40%) |
May 14, 2020 | 22.59 | 22.66 | 22.16 | 22.43 | 52,009 | -0.31(-1.36%) |
May 13, 2020 | 23.04 | 23.09 | 22.59 | 22.74 | 59,396 | -0.11(-0.48%) |
May 12, 2020 | 23.14 | 23.26 | 22.81 | 22.85 | 88,745 | -0.20(-0.87%) |
May 11, 2020 | 22.73 | 23.35 | 22.73 | 23.05 | 55,642 | +0.12(+0.52%) |
May 08, 2020 | 22.90 | 23.24 | 22.84 | 22.93 | 51,800 | +0.21(+0.92%) |
May 07, 2020 | 22.95 | 22.95 | 22.55 | 22.72 | 69,295 | -0.22(-0.96%) |
May 06, 2020 | 23.03 | 23.23 | 22.94 | 22.94 | 53,079 | -0.16(-0.69%) |
May 05, 2020 | 22.75 | 23.32 | 22.73 | 23.10 | 58,187 | +0.90(+4.05%) |
May 04, 2020 | 22.26 | 22.31 | 22.01 | 22.20 | 61,899 | -0.37(-1.64%) |