Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.11 | 25.11 | 24.43 | 24.64 | 75,659 | -0.46(-1.82%) |
Jul 30, 2020 | 24.98 | 25.17 | 24.71 | 25.10 | 89,998 | -0.54(-2.11%) |
Jul 29, 2020 | 25.55 | 25.67 | 25.49 | 25.64 | 41,923 | +0.19(+0.75%) |
Jul 28, 2020 | 25.44 | 25.57 | 25.42 | 25.44 | 25,432 | -0.16(-0.64%) |
Jul 27, 2020 | 25.55 | 25.61 | 25.49 | 25.61 | 108,257 | +0.12(+0.47%) |
Jul 24, 2020 | 25.53 | 25.60 | 25.44 | 25.49 | 88,342 | -0.32(-1.24%) |
Jul 23, 2020 | 26.09 | 26.09 | 25.73 | 25.81 | 50,564 | -0.24(-0.91%) |
Jul 22, 2020 | 26.03 | 26.10 | 25.93 | 26.05 | 41,042 | +0.01(+0.03%) |
Jul 21, 2020 | 26.30 | 26.32 | 25.98 | 26.04 | 122,790 | -0.12(-0.45%) |
Jul 20, 2020 | 26.10 | 26.19 | 25.98 | 26.16 | 27,966 | +0.12(+0.46%) |
Jul 17, 2020 | 25.95 | 26.08 | 25.89 | 26.04 | 86,483 | +0.08(+0.32%) |
Jul 16, 2020 | 25.94 | 26.02 | 25.89 | 25.96 | 35,712 | -0.02(-0.07%) |
Jul 15, 2020 | 25.99 | 26.15 | 25.93 | 25.98 | 401,520 | +0.23(+0.89%) |
Jul 14, 2020 | 25.38 | 25.76 | 25.38 | 25.75 | 73,134 | +0.42(+1.66%) |
Jul 13, 2020 | 25.69 | 25.78 | 25.33 | 25.33 | 141,145 | -0.18(-0.72%) |
Jul 10, 2020 | 25.32 | 25.54 | 25.27 | 25.51 | 60,571 | +0.20(+0.80%) |
Jul 09, 2020 | 25.47 | 25.51 | 25.12 | 25.31 | 89,952 | -0.24(-0.93%) |
Jul 08, 2020 | 25.43 | 25.59 | 25.35 | 25.55 | 32,463 | +0.13(+0.50%) |
Jul 07, 2020 | 25.55 | 25.62 | 25.39 | 25.42 | 33,725 | -0.38(-1.49%) |
Jul 06, 2020 | 25.70 | 25.80 | 25.57 | 25.80 | 61,535 | +0.38(+1.47%) |
Jul 02, 2020 | 25.52 | 25.61 | 25.40 | 25.43 | 74,894 | +0.25(+0.98%) |
Jul 01, 2020 | 25.05 | 25.21 | 25.01 | 25.18 | 249,605 | -0.03(-0.11%) |
Jun 30, 2020 | 24.91 | 25.21 | 24.91 | 25.21 | 167,989 | +0.08(+0.33%) |
Jun 29, 2020 | 24.98 | 25.16 | 24.93 | 25.12 | 184,848 | +0.24(+0.96%) |
Jun 26, 2020 | 25.20 | 25.22 | 24.85 | 24.89 | 42,312 | -0.31(-1.22%) |
Jun 25, 2020 | 24.85 | 25.28 | 24.76 | 25.19 | 32,199 | +0.34(+1.38%) |
Jun 24, 2020 | 25.11 | 25.14 | 24.71 | 24.85 | 55,019 | -0.52(-2.06%) |
Jun 23, 2020 | 25.52 | 25.59 | 25.37 | 25.37 | 211,066 | +0.05(+0.21%) |
Jun 22, 2020 | 25.17 | 25.35 | 25.08 | 25.32 | 20,742 | +0.21(+0.83%) |
Jun 19, 2020 | 25.55 | 25.55 | 25.08 | 25.11 | 276,807 | -0.05(-0.21%) |
Jun 18, 2020 | 25.09 | 25.27 | 25.02 | 25.17 | 38,491 | -0.11(-0.43%) |
Jun 17, 2020 | 25.37 | 25.42 | 25.23 | 25.27 | 195,273 | +0.14(+0.54%) |
Jun 16, 2020 | 25.29 | 25.34 | 25.05 | 25.14 | 123,738 | +0.37(+1.49%) |
Jun 15, 2020 | 24.29 | 24.80 | 24.17 | 24.77 | 58,952 | +0.08(+0.33%) |
Jun 12, 2020 | 24.84 | 24.86 | 24.36 | 24.69 | 131,860 | +0.62(+2.59%) |
Jun 11, 2020 | 24.76 | 24.83 | 24.05 | 24.07 | 161,395 | -1.34(-5.29%) |
Jun 10, 2020 | 25.64 | 25.64 | 25.37 | 25.41 | 232,760 | -0.22(-0.84%) |
Jun 09, 2020 | 25.59 | 25.71 | 25.52 | 25.63 | 429,788 | -0.44(-1.70%) |
Jun 08, 2020 | 25.97 | 26.13 | 25.77 | 26.07 | 47,861 | +0.26(+1.01%) |
Jun 05, 2020 | 25.92 | 26.01 | 25.78 | 25.81 | 99,366 | +0.48(+1.89%) |
Jun 04, 2020 | 25.35 | 25.52 | 25.26 | 25.33 | 127,665 | -0.27(-1.06%) |
Jun 03, 2020 | 25.33 | 25.64 | 25.30 | 25.60 | 201,540 | +0.65(+2.60%) |
Jun 02, 2020 | 24.86 | 25.00 | 24.82 | 24.95 | 244,946 | +0.17(+0.69%) |
Jun 01, 2020 | 24.45 | 24.79 | 24.45 | 24.78 | 503,147 | +0.36(+1.48%) |
May 29, 2020 | 24.34 | 24.43 | 24.10 | 24.42 | 28,501 | -0.03(-0.11%) |
May 28, 2020 | 24.57 | 24.69 | 24.42 | 24.45 | 81,780 | +0.14(+0.56%) |
May 27, 2020 | 24.34 | 24.35 | 24.07 | 24.31 | 131,631 | +0.35(+1.47%) |
May 26, 2020 | 24.07 | 24.14 | 23.95 | 23.96 | 68,927 | +0.41(+1.72%) |
May 22, 2020 | 23.46 | 23.62 | 23.40 | 23.55 | 127,535 | -0.03(-0.11%) |
May 21, 2020 | 23.72 | 23.74 | 23.45 | 23.58 | 135,161 | -0.09(-0.38%) |
May 20, 2020 | 23.57 | 23.73 | 23.57 | 23.67 | 102,053 | +0.36(+1.55%) |
May 19, 2020 | 23.47 | 23.49 | 23.23 | 23.31 | 91,542 | -0.32(-1.34%) |
May 18, 2020 | 23.38 | 23.74 | 23.37 | 23.62 | 99,541 | +0.83(+3.64%) |
May 15, 2020 | 22.71 | 22.82 | 22.59 | 22.80 | 122,544 | +0.07(+0.32%) |
May 14, 2020 | 22.44 | 22.81 | 22.24 | 22.72 | 82,364 | -0.23(-0.98%) |
May 13, 2020 | 23.18 | 23.18 | 22.74 | 22.95 | 119,125 | -0.23(-0.97%) |
May 12, 2020 | 23.44 | 23.53 | 23.14 | 23.17 | 84,539 | -0.24(-1.04%) |
May 11, 2020 | 23.29 | 23.49 | 23.17 | 23.42 | 52,018 | -0.08(-0.35%) |
May 08, 2020 | 23.45 | 23.53 | 23.35 | 23.50 | 74,635 | +0.30(+1.28%) |
May 07, 2020 | 23.21 | 23.32 | 23.07 | 23.20 | 146,923 | +0.32(+1.42%) |
May 06, 2020 | 23.11 | 23.11 | 22.82 | 22.88 | 61,282 | +0.03(+0.12%) |
May 05, 2020 | 22.99 | 23.08 | 22.80 | 22.85 | 458,676 | +0.07(+0.32%) |
May 04, 2020 | 22.67 | 22.80 | 22.56 | 22.78 | 114,907 | +0.07(+0.32%) |