Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.82 | 25.82 | 25.64 | 25.64 | 1,796,378 | -0.17(-0.66%) |
Jul 30, 2020 | 25.81 | 25.82 | 25.70 | 25.81 | 1,311,215 | -0.05(-0.19%) |
Jul 29, 2020 | 25.88 | 25.89 | 25.80 | 25.86 | 1,248,031 | +0.05(+0.19%) |
Jul 28, 2020 | 25.81 | 25.86 | 25.76 | 25.81 | 1,545,737 | -0.08(-0.31%) |
Jul 27, 2020 | 25.78 | 25.92 | 25.77 | 25.90 | 1,751,231 | +0.23(+0.89%) |
Jul 24, 2020 | 25.67 | 25.70 | 25.60 | 25.67 | 2,509,905 | +0.02(+0.06%) |
Jul 23, 2020 | 25.65 | 25.76 | 25.63 | 25.65 | 1,892,175 | -0.08(-0.32%) |
Jul 22, 2020 | 25.75 | 25.79 | 25.68 | 25.73 | 3,468,900 | +0.11(+0.44%) |
Jul 21, 2020 | 25.55 | 25.65 | 25.51 | 25.62 | 4,709,849 | +0.24(+0.96%) |
Jul 20, 2020 | 25.23 | 25.38 | 25.22 | 25.38 | 1,038,490 | +0.11(+0.45%) |
Jul 17, 2020 | 25.29 | 25.29 | 25.25 | 25.26 | 638,898 | +0.02(+0.10%) |
Jul 16, 2020 | 25.29 | 25.37 | 25.16 | 25.24 | 6,991,412 | -0.13(-0.51%) |
Jul 15, 2020 | 25.44 | 25.45 | 25.34 | 25.37 | 879,498 | +0.04(+0.16%) |
Jul 14, 2020 | 25.17 | 25.33 | 25.14 | 25.33 | 693,576 | +0.13(+0.52%) |
Jul 13, 2020 | 25.29 | 25.32 | 25.16 | 25.20 | 952,903 | -0.11(-0.42%) |
Jul 10, 2020 | 25.24 | 25.31 | 25.24 | 25.30 | 1,031,744 | +0.08(+0.32%) |
Jul 09, 2020 | 25.29 | 25.34 | 25.16 | 25.22 | 1,750,620 | +0.02(+0.06%) |
Jul 08, 2020 | 25.05 | 25.21 | 25.03 | 25.21 | 3,300,700 | +0.21(+0.84%) |
Jul 07, 2020 | 25.02 | 25.16 | 24.95 | 24.99 | 11,934,802 | -0.10(-0.39%) |
Jul 06, 2020 | 25.09 | 25.15 | 25.02 | 25.09 | 1,696,603 | +0.00(+0.00%) |
Jul 02, 2020 | 25.12 | 25.17 | 25.03 | 25.09 | 694,315 | +0.11(+0.46%) |
Jul 01, 2020 | 24.90 | 25.03 | 24.90 | 24.98 | 1,771,803 | +0.14(+0.55%) |
Jun 30, 2020 | 24.85 | 24.87 | 24.76 | 24.84 | 1,572,384 | -0.02(-0.10%) |
Jun 29, 2020 | 24.93 | 24.97 | 24.83 | 24.87 | 1,508,770 | +0.02(+0.07%) |
Jun 26, 2020 | 24.91 | 24.96 | 24.81 | 24.85 | 3,700,634 | -0.24(-0.97%) |
Jun 25, 2020 | 24.96 | 25.10 | 24.91 | 25.09 | 1,807,771 | +0.13(+0.52%) |
Jun 24, 2020 | 25.12 | 25.12 | 24.93 | 24.96 | 4,511,288 | -0.23(-0.90%) |
Jun 23, 2020 | 25.16 | 25.28 | 25.16 | 25.19 | 1,066,821 | +0.13(+0.52%) |
Jun 22, 2020 | 25.07 | 25.15 | 24.98 | 25.06 | 4,092,072 | +0.01(+0.03%) |
Jun 19, 2020 | 24.97 | 25.05 | 24.86 | 25.05 | 2,899,032 | +0.29(+1.17%) |
Jun 18, 2020 | 24.94 | 24.94 | 24.75 | 24.76 | 2,313,020 | -0.18(-0.71%) |
Jun 17, 2020 | 25.05 | 25.11 | 24.90 | 24.94 | 2,207,106 | -0.16(-0.64%) |
Jun 16, 2020 | 25.28 | 25.33 | 24.93 | 25.10 | 3,686,685 | -0.18(-0.70%) |
Jun 15, 2020 | 24.97 | 25.29 | 24.90 | 25.28 | 3,558,009 | +0.06(+0.26%) |
Jun 12, 2020 | 25.16 | 25.25 | 24.98 | 25.21 | 4,001,699 | +0.23(+0.91%) |
Jun 11, 2020 | 25.19 | 25.24 | 24.75 | 24.99 | 3,803,297 | -0.58(-2.28%) |
Jun 10, 2020 | 25.46 | 25.70 | 25.34 | 25.57 | 1,396,278 | +0.15(+0.60%) |
Jun 09, 2020 | 25.46 | 25.53 | 25.38 | 25.42 | 847,864 | -0.15(-0.60%) |
Jun 08, 2020 | 25.60 | 25.66 | 25.50 | 25.57 | 6,892,222 | -0.02(-0.06%) |
Jun 05, 2020 | 25.59 | 25.68 | 25.54 | 25.59 | 1,020,254 | +0.10(+0.38%) |
Jun 04, 2020 | 25.41 | 25.58 | 25.38 | 25.49 | 1,881,544 | -0.10(-0.38%) |
Jun 03, 2020 | 25.46 | 25.68 | 25.46 | 25.59 | 3,289,810 | +0.20(+0.80%) |
Jun 02, 2020 | 25.13 | 25.39 | 25.13 | 25.38 | 2,340,947 | +0.33(+1.32%) |
Jun 01, 2020 | 24.92 | 25.12 | 24.92 | 25.05 | 3,640,709 | +0.24(+0.99%) |
May 29, 2020 | 24.73 | 24.90 | 24.65 | 24.81 | 2,625,487 | +0.23(+0.95%) |
May 28, 2020 | 24.76 | 24.76 | 24.57 | 24.57 | 1,668,004 | -0.06(-0.26%) |
May 27, 2020 | 24.68 | 24.76 | 24.61 | 24.64 | 1,704,211 | -0.16(-0.65%) |
May 26, 2020 | 24.65 | 24.85 | 24.64 | 24.80 | 3,393,173 | +0.52(+2.15%) |
May 22, 2020 | 24.36 | 24.36 | 24.23 | 24.28 | 1,714,408 | -0.14(-0.59%) |
May 21, 2020 | 24.34 | 24.48 | 24.33 | 24.42 | 1,824,869 | +0.19(+0.80%) |
May 20, 2020 | 24.03 | 24.27 | 24.01 | 24.23 | 2,657,100 | +0.38(+1.59%) |
May 19, 2020 | 23.87 | 23.97 | 23.85 | 23.85 | 889,158 | +0.07(+0.30%) |
May 18, 2020 | 23.50 | 23.87 | 23.50 | 23.78 | 2,795,074 | +0.46(+1.97%) |
May 15, 2020 | 23.44 | 23.49 | 23.29 | 23.32 | 1,352,264 | -0.08(-0.34%) |
May 14, 2020 | 23.16 | 23.47 | 23.16 | 23.40 | 3,009,424 | +0.12(+0.52%) |
May 13, 2020 | 23.37 | 23.47 | 23.20 | 23.28 | 2,031,636 | -0.04(-0.17%) |
May 12, 2020 | 23.40 | 23.48 | 23.30 | 23.32 | 1,331,962 | +0.12(+0.52%) |
May 11, 2020 | 23.26 | 23.33 | 23.19 | 23.20 | 1,060,203 | -0.09(-0.38%) |
May 08, 2020 | 23.28 | 23.38 | 23.25 | 23.29 | 2,582,487 | +0.19(+0.80%) |
May 07, 2020 | 23.09 | 23.21 | 23.07 | 23.10 | 1,073,502 | +0.06(+0.28%) |
May 06, 2020 | 23.21 | 23.21 | 22.98 | 23.04 | 3,919,218 | -0.22(-0.93%) |
May 05, 2020 | 23.21 | 23.33 | 23.16 | 23.25 | 1,310,262 | +0.18(+0.77%) |
May 04, 2020 | 22.97 | 23.09 | 22.96 | 23.08 | 1,639,105 | +0.07(+0.31%) |