Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.26 | 26.38 | 25.93 | 26.28 | 9,222 | -0.18(-0.68%) |
Jul 30, 2020 | 26.44 | 26.52 | 26.32 | 26.46 | 10,581 | -0.50(-1.87%) |
Jul 29, 2020 | 26.22 | 27.04 | 26.22 | 26.97 | 12,954 | +0.62(+2.35%) |
Jul 28, 2020 | 26.48 | 26.55 | 26.35 | 26.35 | 3,093 | -0.32(-1.21%) |
Jul 27, 2020 | 26.56 | 26.68 | 26.56 | 26.67 | 2,040 | +0.16(+0.62%) |
Jul 24, 2020 | 26.48 | 26.55 | 26.48 | 26.51 | 2,226 | -0.21(-0.78%) |
Jul 23, 2020 | 26.86 | 26.86 | 26.72 | 26.72 | 513 | +0.14(+0.51%) |
Jul 22, 2020 | 26.05 | 26.58 | 26.05 | 26.58 | 1,884 | +0.33(+1.24%) |
Jul 21, 2020 | 26.15 | 26.40 | 26.05 | 26.25 | 3,080 | +0.59(+2.31%) |
Jul 20, 2020 | 25.79 | 25.79 | 25.59 | 25.66 | 3,910 | -0.43(-1.63%) |
Jul 17, 2020 | 26.09 | 26.20 | 26.07 | 26.09 | 3,816 | -0.07(-0.26%) |
Jul 16, 2020 | 25.79 | 26.25 | 25.79 | 26.15 | 4,840 | -0.03(-0.11%) |
Jul 15, 2020 | 25.94 | 26.19 | 25.73 | 26.18 | 12,700 | +1.04(+4.13%) |
Jul 14, 2020 | 24.42 | 25.14 | 24.42 | 25.14 | 7,605 | +0.39(+1.58%) |
Jul 13, 2020 | 24.92 | 25.33 | 24.75 | 24.75 | 3,697 | -0.01(-0.05%) |
Jul 10, 2020 | 23.83 | 24.76 | 23.83 | 24.76 | 1,590 | +0.76(+3.19%) |
Jul 09, 2020 | 24.57 | 24.57 | 23.90 | 24.00 | 3,582 | -0.71(-2.87%) |
Jul 08, 2020 | 24.47 | 24.71 | 24.45 | 24.71 | 3,091 | +0.13(+0.51%) |
Jul 07, 2020 | 24.90 | 24.91 | 24.50 | 24.58 | 3,747 | -0.63(-2.49%) |
Jul 06, 2020 | 25.23 | 25.23 | 25.06 | 25.21 | 4,389 | +0.33(+1.33%) |
Jul 02, 2020 | 25.58 | 25.58 | 24.88 | 24.88 | 3,286 | +0.07(+0.28%) |
Jul 01, 2020 | 25.27 | 25.33 | 24.81 | 24.81 | 5,135 | -0.59(-2.34%) |
Jun 30, 2020 | 25.13 | 25.55 | 25.09 | 25.40 | 4,451 | +0.30(+1.19%) |
Jun 29, 2020 | 25.09 | 25.22 | 24.93 | 25.11 | 5,667 | +0.77(+3.16%) |
Jun 26, 2020 | 24.90 | 24.90 | 24.17 | 24.34 | 5,618 | -0.55(-2.19%) |
Jun 25, 2020 | 24.43 | 24.90 | 24.35 | 24.88 | 2,759 | +0.38(+1.56%) |
Jun 24, 2020 | 25.03 | 25.03 | 24.34 | 24.50 | 3,633 | -0.99(-3.89%) |
Jun 23, 2020 | 25.64 | 25.64 | 25.44 | 25.49 | 5,622 | +0.02(+0.06%) |
Jun 22, 2020 | 25.03 | 25.52 | 25.03 | 25.48 | 2,605 | +0.04(+0.16%) |
Jun 19, 2020 | 25.78 | 25.79 | 25.42 | 25.43 | 13,732 | -0.17(-0.65%) |
Jun 18, 2020 | 25.94 | 25.94 | 25.50 | 25.60 | 2,525 | -0.07(-0.26%) |
Jun 17, 2020 | 26.11 | 26.11 | 25.67 | 25.67 | 2,015 | -0.57(-2.17%) |
Jun 16, 2020 | 26.33 | 26.65 | 26.14 | 26.24 | 5,820 | +0.75(+2.95%) |
Jun 15, 2020 | 24.17 | 25.64 | 23.97 | 25.48 | 6,736 | +0.22(+0.86%) |
Jun 12, 2020 | 25.72 | 25.72 | 24.89 | 25.27 | 3,300 | +0.79(+3.22%) |
Jun 11, 2020 | 25.23 | 25.59 | 24.48 | 24.48 | 16,794 | -2.34(-8.71%) |
Jun 10, 2020 | 27.32 | 27.32 | 26.82 | 26.82 | 3,271 | -1.17(-4.17%) |
Jun 09, 2020 | 28.01 | 28.20 | 27.86 | 27.98 | 3,712 | -0.77(-2.68%) |
Jun 08, 2020 | 28.66 | 28.83 | 28.55 | 28.75 | 9,013 | +0.67(+2.39%) |
Jun 05, 2020 | 28.51 | 28.51 | 28.08 | 28.08 | 3,300 | +1.17(+4.37%) |
Jun 04, 2020 | 26.42 | 26.91 | 26.42 | 26.91 | 5,084 | +0.16(+0.59%) |
Jun 03, 2020 | 26.26 | 26.83 | 26.26 | 26.75 | 2,674 | +1.02(+3.97%) |
Jun 02, 2020 | 25.79 | 25.93 | 25.73 | 25.73 | 1,242 | +0.20(+0.77%) |
Jun 01, 2020 | 25.19 | 25.78 | 25.19 | 25.53 | 3,145 | +0.24(+0.94%) |
May 29, 2020 | 25.36 | 25.36 | 25.10 | 25.29 | 5,216 | -0.31(-1.22%) |
May 28, 2020 | 26.37 | 26.37 | 25.59 | 25.61 | 4,551 | -0.63(-2.38%) |
May 27, 2020 | 25.77 | 26.23 | 25.45 | 26.23 | 4,324 | +1.01(+4.01%) |
May 26, 2020 | 25.20 | 25.36 | 25.17 | 25.22 | 2,421 | +1.17(+4.88%) |
May 22, 2020 | 23.98 | 24.06 | 23.85 | 24.05 | 5,109 | -0.06(-0.26%) |
May 21, 2020 | 23.91 | 24.24 | 23.88 | 24.11 | 14,029 | +0.36(+1.50%) |
May 20, 2020 | 22.91 | 23.87 | 22.91 | 23.75 | 3,424 | +0.64(+2.76%) |
May 19, 2020 | 23.41 | 23.59 | 23.12 | 23.12 | 14,717 | -0.51(-2.18%) |
May 18, 2020 | 22.79 | 23.63 | 22.79 | 23.63 | 11,293 | +1.63(+7.43%) |
May 15, 2020 | 21.76 | 22.11 | 21.76 | 22.00 | 2,235 | +0.17(+0.79%) |
May 14, 2020 | 20.99 | 21.82 | 20.99 | 21.82 | 10,213 | +0.21(+0.96%) |
May 13, 2020 | 22.32 | 22.32 | 21.36 | 21.61 | 4,885 | -0.96(-4.27%) |
May 12, 2020 | 23.84 | 23.84 | 22.58 | 22.58 | 6,137 | -1.05(-4.42%) |
May 11, 2020 | 23.67 | 23.77 | 23.55 | 23.63 | 2,411 | -0.35(-1.45%) |
May 08, 2020 | 23.59 | 23.97 | 23.59 | 23.97 | 3,832 | +1.03(+4.47%) |
May 07, 2020 | 22.71 | 23.16 | 22.71 | 22.95 | 2,657 | +0.28(+1.24%) |
May 06, 2020 | 23.11 | 23.16 | 22.66 | 22.66 | 7,782 | -0.50(-2.16%) |
May 05, 2020 | 23.44 | 23.76 | 23.16 | 23.16 | 5,078 | -0.03(-0.14%) |
May 04, 2020 | 22.81 | 23.20 | 22.70 | 23.20 | 8,995 | -0.01(-0.05%) |