Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.70 | 25.70 | 25.10 | 25.58 | 141,226 | -0.28(-1.09%) |
Jul 30, 2020 | 25.50 | 26.01 | 25.35 | 25.86 | 129,915 | -0.07(-0.25%) |
Jul 29, 2020 | 25.62 | 26.10 | 25.62 | 25.92 | 72,972 | +0.34(+1.32%) |
Jul 28, 2020 | 25.61 | 25.99 | 25.54 | 25.59 | 73,073 | -0.20(-0.76%) |
Jul 27, 2020 | 25.84 | 26.05 | 25.56 | 25.78 | 153,454 | -0.13(-0.51%) |
Jul 24, 2020 | 26.37 | 26.37 | 25.71 | 25.91 | 115,984 | -0.40(-1.53%) |
Jul 23, 2020 | 26.15 | 26.53 | 25.85 | 26.32 | 109,191 | +0.12(+0.47%) |
Jul 22, 2020 | 25.60 | 26.39 | 25.60 | 26.20 | 189,553 | +0.67(+2.61%) |
Jul 21, 2020 | 26.25 | 26.29 | 25.53 | 25.53 | 109,044 | -0.41(-1.59%) |
Jul 20, 2020 | 26.23 | 26.45 | 25.62 | 25.94 | 61,702 | -0.53(-1.99%) |
Jul 17, 2020 | 25.93 | 26.70 | 25.79 | 26.47 | 85,737 | +0.48(+1.84%) |
Jul 16, 2020 | 26.04 | 26.56 | 25.32 | 25.99 | 116,293 | -0.25(-0.97%) |
Jul 15, 2020 | 26.10 | 26.90 | 25.91 | 26.24 | 100,962 | +0.76(+2.98%) |
Jul 14, 2020 | 25.42 | 25.75 | 24.97 | 25.48 | 63,874 | -0.06(-0.22%) |
Jul 13, 2020 | 26.30 | 26.36 | 25.50 | 25.54 | 48,049 | -0.41(-1.59%) |
Jul 10, 2020 | 25.75 | 26.05 | 24.97 | 25.95 | 50,270 | +0.31(+1.21%) |
Jul 09, 2020 | 26.21 | 26.21 | 25.13 | 25.64 | 81,569 | -0.69(-2.60%) |
Jul 08, 2020 | 25.88 | 26.42 | 25.48 | 26.33 | 111,939 | +0.48(+1.85%) |
Jul 07, 2020 | 26.58 | 26.58 | 25.64 | 25.85 | 97,102 | -1.04(-3.88%) |
Jul 06, 2020 | 26.98 | 27.12 | 26.52 | 26.89 | 66,607 | +0.43(+1.63%) |
Jul 02, 2020 | 27.18 | 27.49 | 26.35 | 26.46 | 86,802 | -0.20(-0.74%) |
Jul 01, 2020 | 27.28 | 27.62 | 26.51 | 26.66 | 89,279 | -0.44(-1.63%) |
Jun 30, 2020 | 26.28 | 27.30 | 26.28 | 27.10 | 169,461 | +0.88(+3.37%) |
Jun 29, 2020 | 25.82 | 26.74 | 25.69 | 26.21 | 139,173 | +0.73(+2.87%) |
Jun 26, 2020 | 26.32 | 26.44 | 24.41 | 25.48 | 465,749 | -1.04(-3.93%) |
Jun 25, 2020 | 25.95 | 26.54 | 25.88 | 26.52 | 83,538 | +0.31(+1.18%) |
Jun 24, 2020 | 26.93 | 27.20 | 26.03 | 26.21 | 99,925 | -1.15(-4.22%) |
Jun 23, 2020 | 28.22 | 28.22 | 27.25 | 27.37 | 82,288 | -0.39(-1.42%) |
Jun 22, 2020 | 27.29 | 27.92 | 27.03 | 27.76 | 76,554 | +0.23(+0.82%) |
Jun 19, 2020 | 28.07 | 28.07 | 27.20 | 27.54 | 177,012 | -0.24(-0.88%) |
Jun 18, 2020 | 27.57 | 28.11 | 27.51 | 27.78 | 71,336 | -0.15(-0.54%) |
Jun 17, 2020 | 28.78 | 29.10 | 27.83 | 27.93 | 101,869 | -0.60(-2.11%) |
Jun 16, 2020 | 28.54 | 28.78 | 27.84 | 28.53 | 181,360 | +1.00(+3.65%) |
Jun 15, 2020 | 26.36 | 27.63 | 26.28 | 27.53 | 90,343 | +0.24(+0.89%) |
Jun 12, 2020 | 28.03 | 28.03 | 26.38 | 27.28 | 100,861 | +0.52(+1.93%) |
Jun 11, 2020 | 26.98 | 27.41 | 26.61 | 26.77 | 142,542 | -1.57(-5.53%) |
Jun 10, 2020 | 29.43 | 29.43 | 28.02 | 28.34 | 140,627 | -1.32(-4.46%) |
Jun 09, 2020 | 30.21 | 30.84 | 29.53 | 29.66 | 217,162 | -0.98(-3.19%) |
Jun 08, 2020 | 30.33 | 31.06 | 29.90 | 30.64 | 155,541 | +0.97(+3.26%) |
Jun 05, 2020 | 30.05 | 30.49 | 29.43 | 29.67 | 136,114 | +0.95(+3.30%) |
Jun 04, 2020 | 28.30 | 28.84 | 27.88 | 28.72 | 94,692 | +0.20(+0.69%) |
Jun 03, 2020 | 27.42 | 28.56 | 27.38 | 28.52 | 159,639 | +1.69(+6.30%) |
Jun 02, 2020 | 26.28 | 26.88 | 25.71 | 26.83 | 101,943 | +0.75(+2.88%) |
Jun 01, 2020 | 25.97 | 26.83 | 25.97 | 26.08 | 192,026 | +0.20(+0.76%) |
May 29, 2020 | 25.88 | 26.19 | 25.24 | 25.89 | 204,384 | -0.47(-1.78%) |
May 28, 2020 | 26.72 | 27.17 | 26.25 | 26.36 | 278,132 | -0.38(-1.40%) |
May 27, 2020 | 26.38 | 26.90 | 25.69 | 26.73 | 139,978 | +0.73(+2.82%) |
May 26, 2020 | 26.42 | 26.63 | 25.91 | 26.00 | 251,658 | +0.57(+2.25%) |
May 22, 2020 | 25.79 | 25.79 | 24.91 | 25.43 | 99,156 | -0.04(-0.15%) |
May 21, 2020 | 25.35 | 25.81 | 24.95 | 25.46 | 148,280 | -0.03(-0.11%) |
May 20, 2020 | 25.05 | 25.64 | 24.82 | 25.49 | 117,230 | +0.92(+3.75%) |
May 19, 2020 | 25.38 | 25.38 | 24.54 | 24.57 | 209,015 | -1.03(-4.03%) |
May 18, 2020 | 24.56 | 26.01 | 24.56 | 25.60 | 322,669 | +1.33(+5.49%) |
May 15, 2020 | 23.70 | 24.45 | 23.45 | 24.27 | 169,450 | +0.46(+1.93%) |
May 14, 2020 | 22.37 | 23.81 | 22.20 | 23.81 | 249,420 | +1.33(+5.93%) |
May 13, 2020 | 22.81 | 23.12 | 21.75 | 22.48 | 175,673 | -0.68(-2.92%) |
May 12, 2020 | 25.66 | 25.66 | 23.13 | 23.15 | 162,237 | -2.50(-9.74%) |
May 11, 2020 | 26.38 | 26.48 | 25.52 | 25.65 | 165,989 | -1.16(-4.34%) |
May 08, 2020 | 26.32 | 27.59 | 26.32 | 26.82 | 148,575 | +1.35(+5.31%) |
May 07, 2020 | 24.84 | 25.68 | 24.64 | 25.46 | 91,418 | +0.98(+3.99%) |
May 06, 2020 | 25.42 | 25.48 | 24.43 | 24.49 | 90,569 | -0.77(-3.05%) |
May 05, 2020 | 25.52 | 26.10 | 25.25 | 25.26 | 115,052 | +0.23(+0.94%) |
May 04, 2020 | 25.12 | 25.54 | 24.65 | 25.02 | 105,669 | -0.40(-1.59%) |