Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.29 | 25.93 | 24.53 | 25.06 | 91,267 | -0.45(-1.75%) |
Jul 30, 2020 | 25.75 | 26.18 | 25.22 | 25.51 | 91,611 | -0.79(-3.00%) |
Jul 29, 2020 | 25.62 | 26.30 | 24.75 | 26.30 | 86,603 | +0.69(+2.69%) |
Jul 28, 2020 | 25.21 | 26.04 | 25.16 | 25.61 | 90,484 | +0.12(+0.46%) |
Jul 27, 2020 | 25.98 | 26.60 | 25.44 | 25.49 | 42,837 | -0.59(-2.26%) |
Jul 24, 2020 | 26.51 | 26.76 | 25.47 | 26.09 | 61,775 | -0.33(-1.25%) |
Jul 23, 2020 | 25.90 | 26.67 | 25.90 | 26.42 | 225,890 | +0.36(+1.37%) |
Jul 22, 2020 | 26.41 | 26.49 | 25.57 | 26.06 | 78,094 | -0.73(-2.74%) |
Jul 21, 2020 | 25.91 | 26.89 | 25.91 | 26.79 | 68,700 | +1.21(+4.72%) |
Jul 20, 2020 | 25.71 | 26.08 | 25.50 | 25.58 | 57,217 | -0.38(-1.48%) |
Jul 17, 2020 | 26.20 | 26.49 | 25.87 | 25.97 | 74,622 | -0.36(-1.36%) |
Jul 16, 2020 | 26.19 | 26.68 | 26.00 | 26.33 | 57,190 | -0.11(-0.41%) |
Jul 15, 2020 | 25.92 | 26.65 | 25.66 | 26.43 | 92,766 | +1.28(+5.09%) |
Jul 14, 2020 | 25.32 | 25.67 | 24.74 | 25.15 | 71,064 | -0.18(-0.71%) |
Jul 13, 2020 | 25.49 | 25.88 | 24.89 | 25.33 | 139,241 | +0.17(+0.68%) |
Jul 10, 2020 | 24.10 | 25.20 | 24.10 | 25.16 | 80,543 | +1.05(+4.34%) |
Jul 09, 2020 | 25.06 | 26.39 | 23.98 | 24.12 | 94,162 | -1.15(-4.57%) |
Jul 08, 2020 | 25.41 | 26.24 | 24.83 | 25.27 | 161,836 | -0.24(-0.95%) |
Jul 07, 2020 | 26.22 | 26.40 | 25.48 | 25.51 | 116,840 | -1.03(-3.88%) |
Jul 06, 2020 | 27.04 | 27.22 | 26.14 | 26.54 | 81,395 | +0.17(+0.65%) |
Jul 02, 2020 | 27.03 | 27.42 | 26.16 | 26.37 | 113,721 | -0.09(-0.34%) |
Jul 01, 2020 | 27.20 | 27.20 | 26.44 | 26.46 | 177,292 | -0.80(-2.92%) |
Jun 30, 2020 | 26.10 | 27.30 | 26.10 | 27.26 | 180,332 | +0.99(+3.78%) |
Jun 29, 2020 | 25.38 | 26.34 | 24.98 | 26.26 | 172,743 | +1.37(+5.50%) |
Jun 26, 2020 | 25.15 | 25.23 | 24.13 | 24.89 | 314,130 | -0.26(-1.03%) |
Jun 25, 2020 | 23.88 | 25.15 | 23.69 | 25.15 | 112,078 | +1.12(+4.66%) |
Jun 24, 2020 | 24.63 | 27.09 | 23.87 | 24.04 | 125,157 | -0.98(-3.90%) |
Jun 23, 2020 | 25.47 | 25.77 | 24.84 | 25.01 | 103,608 | -0.08(-0.32%) |
Jun 22, 2020 | 24.69 | 25.13 | 24.23 | 25.09 | 74,270 | +0.13(+0.50%) |
Jun 19, 2020 | 25.11 | 25.11 | 24.40 | 24.97 | 458,237 | +0.14(+0.58%) |
Jun 18, 2020 | 24.46 | 25.20 | 24.46 | 24.82 | 109,351 | +0.10(+0.40%) |
Jun 17, 2020 | 26.02 | 26.02 | 24.56 | 24.72 | 74,913 | -1.23(-4.73%) |
Jun 16, 2020 | 26.02 | 26.35 | 25.29 | 25.95 | 89,919 | +1.11(+4.47%) |
Jun 15, 2020 | 24.18 | 25.25 | 23.95 | 24.84 | 119,305 | -0.39(-1.56%) |
Jun 12, 2020 | 25.48 | 26.68 | 24.72 | 25.23 | 181,306 | +0.63(+2.55%) |
Jun 11, 2020 | 25.23 | 25.59 | 24.46 | 24.61 | 158,853 | -2.49(-9.18%) |
Jun 10, 2020 | 28.48 | 28.59 | 27.04 | 27.10 | 123,279 | -1.52(-5.31%) |
Jun 09, 2020 | 28.19 | 29.15 | 27.87 | 28.62 | 131,973 | -0.23(-0.80%) |
Jun 08, 2020 | 29.66 | 29.83 | 28.47 | 28.85 | 148,923 | -0.09(-0.31%) |
Jun 05, 2020 | 28.12 | 29.33 | 27.42 | 28.94 | 237,760 | +2.69(+10.26%) |
Jun 04, 2020 | 25.51 | 26.32 | 25.46 | 26.24 | 77,122 | +0.46(+1.79%) |
Jun 03, 2020 | 25.11 | 26.38 | 25.11 | 25.78 | 78,743 | +1.03(+4.17%) |
Jun 02, 2020 | 24.28 | 25.14 | 24.09 | 24.75 | 97,786 | +0.37(+1.53%) |
Jun 01, 2020 | 25.43 | 25.49 | 24.35 | 24.38 | 172,368 | -0.84(-3.31%) |
May 29, 2020 | 25.73 | 25.78 | 24.88 | 25.21 | 92,268 | -0.97(-3.70%) |
May 28, 2020 | 27.33 | 27.51 | 25.83 | 26.18 | 118,220 | -0.62(-2.32%) |
May 27, 2020 | 25.59 | 27.01 | 25.56 | 26.80 | 138,483 | +2.00(+8.06%) |
May 26, 2020 | 24.00 | 25.34 | 24.00 | 24.80 | 243,380 | +1.48(+6.36%) |
May 22, 2020 | 23.46 | 23.87 | 23.06 | 23.32 | 131,426 | -0.21(-0.91%) |
May 21, 2020 | 23.62 | 23.91 | 23.42 | 23.53 | 73,481 | -0.20(-0.82%) |
May 20, 2020 | 22.53 | 23.80 | 22.53 | 23.73 | 140,100 | +1.33(+5.95%) |
May 19, 2020 | 23.30 | 23.48 | 22.40 | 22.40 | 118,723 | -1.01(-4.33%) |
May 18, 2020 | 22.75 | 23.48 | 22.28 | 23.41 | 134,016 | +1.67(+7.69%) |
May 15, 2020 | 21.58 | 22.05 | 21.33 | 21.74 | 90,130 | +0.05(+0.25%) |
May 14, 2020 | 21.16 | 21.84 | 20.49 | 21.68 | 109,872 | -0.31(-1.41%) |
May 13, 2020 | 22.98 | 22.98 | 21.54 | 22.00 | 74,599 | -1.30(-5.57%) |
May 12, 2020 | 24.94 | 24.94 | 23.26 | 23.29 | 100,781 | -1.56(-6.29%) |
May 11, 2020 | 24.98 | 25.27 | 24.46 | 24.86 | 141,295 | -0.57(-2.24%) |
May 08, 2020 | 24.71 | 25.51 | 24.66 | 25.43 | 105,658 | +1.34(+5.57%) |
May 07, 2020 | 24.83 | 25.19 | 24.00 | 24.08 | 140,896 | -0.28(-1.17%) |
May 06, 2020 | 24.60 | 25.22 | 24.09 | 24.37 | 139,479 | -0.13(-0.54%) |
May 05, 2020 | 26.01 | 26.19 | 24.49 | 24.50 | 134,276 | -0.99(-3.87%) |
May 04, 2020 | 25.59 | 25.67 | 25.00 | 25.49 | 113,498 | -0.31(-1.21%) |