Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.68 | 25.71 | 25.38 | 25.55 | 68,264 | -0.39(-1.49%) |
Jul 30, 2020 | 25.66 | 25.95 | 25.58 | 25.94 | 31,651 | -0.25(-0.95%) |
Jul 29, 2020 | 26.04 | 26.24 | 26.01 | 26.19 | 49,373 | +0.18(+0.68%) |
Jul 28, 2020 | 26.07 | 26.16 | 26.01 | 26.01 | 37,958 | -0.16(-0.62%) |
Jul 27, 2020 | 26.06 | 26.26 | 26.06 | 26.17 | 39,442 | +0.37(+1.43%) |
Jul 24, 2020 | 25.72 | 25.83 | 25.69 | 25.80 | 59,828 | -0.04(-0.14%) |
Jul 23, 2020 | 25.90 | 26.06 | 25.77 | 25.84 | 80,612 | -0.21(-0.80%) |
Jul 22, 2020 | 25.91 | 26.05 | 25.91 | 26.05 | 63,909 | +0.09(+0.35%) |
Jul 21, 2020 | 25.90 | 26.05 | 25.90 | 25.95 | 103,186 | +0.27(+1.05%) |
Jul 20, 2020 | 25.60 | 25.71 | 25.52 | 25.69 | 52,346 | +0.18(+0.71%) |
Jul 17, 2020 | 25.38 | 25.51 | 25.33 | 25.50 | 37,628 | +0.14(+0.53%) |
Jul 16, 2020 | 25.36 | 25.45 | 25.25 | 25.37 | 42,227 | -0.11(-0.42%) |
Jul 15, 2020 | 25.59 | 25.65 | 25.41 | 25.48 | 89,919 | +0.25(+1.00%) |
Jul 14, 2020 | 24.91 | 25.26 | 24.91 | 25.23 | 55,776 | +0.32(+1.30%) |
Jul 13, 2020 | 25.25 | 25.41 | 24.88 | 24.90 | 70,686 | -0.20(-0.79%) |
Jul 10, 2020 | 25.05 | 25.14 | 24.94 | 25.10 | 178,265 | +0.19(+0.76%) |
Jul 09, 2020 | 25.14 | 25.14 | 24.78 | 24.91 | 86,508 | -0.27(-1.09%) |
Jul 08, 2020 | 25.09 | 25.20 | 24.97 | 25.18 | 57,705 | +0.18(+0.74%) |
Jul 07, 2020 | 25.10 | 25.25 | 25.00 | 25.00 | 98,542 | -0.28(-1.10%) |
Jul 06, 2020 | 25.19 | 25.28 | 25.16 | 25.28 | 64,255 | +0.51(+2.07%) |
Jul 02, 2020 | 24.82 | 24.94 | 24.77 | 24.77 | 36,518 | +0.06(+0.26%) |
Jul 01, 2020 | 24.56 | 24.72 | 24.55 | 24.70 | 50,647 | +0.06(+0.26%) |
Jun 30, 2020 | 24.46 | 24.68 | 24.44 | 24.64 | 106,347 | -0.02(-0.07%) |
Jun 29, 2020 | 24.58 | 24.68 | 24.47 | 24.66 | 201,839 | +0.14(+0.55%) |
Jun 26, 2020 | 24.66 | 24.66 | 24.39 | 24.52 | 64,490 | -0.35(-1.41%) |
Jun 25, 2020 | 24.61 | 24.87 | 24.51 | 24.87 | 66,627 | +0.24(+0.99%) |
Jun 24, 2020 | 24.89 | 24.94 | 24.50 | 24.63 | 68,873 | -0.51(-2.04%) |
Jun 23, 2020 | 25.23 | 25.35 | 25.14 | 25.14 | 90,071 | +0.08(+0.32%) |
Jun 22, 2020 | 24.84 | 25.10 | 24.78 | 25.06 | 87,443 | +0.32(+1.31%) |
Jun 19, 2020 | 25.02 | 25.10 | 24.67 | 24.74 | 95,367 | -0.16(-0.64%) |
Jun 18, 2020 | 24.78 | 24.96 | 24.78 | 24.90 | 47,190 | -0.10(-0.39%) |
Jun 17, 2020 | 25.07 | 25.13 | 24.86 | 25.00 | 61,234 | +0.14(+0.57%) |
Jun 16, 2020 | 25.13 | 25.16 | 24.73 | 24.86 | 141,386 | +0.36(+1.45%) |
Jun 15, 2020 | 23.95 | 24.60 | 23.95 | 24.50 | 84,492 | -0.10(-0.39%) |
Jun 12, 2020 | 24.78 | 24.79 | 24.27 | 24.59 | 56,277 | +0.39(+1.61%) |
Jun 11, 2020 | 24.86 | 25.00 | 24.12 | 24.21 | 90,509 | -1.44(-5.62%) |
Jun 10, 2020 | 25.66 | 25.83 | 25.47 | 25.65 | 91,192 | +0.04(+0.17%) |
Jun 09, 2020 | 25.52 | 25.69 | 25.45 | 25.60 | 279,861 | -0.34(-1.30%) |
Jun 08, 2020 | 25.71 | 25.96 | 25.58 | 25.94 | 83,637 | +0.40(+1.57%) |
Jun 05, 2020 | 25.51 | 25.68 | 25.48 | 25.54 | 67,397 | +0.44(+1.74%) |
Jun 04, 2020 | 25.12 | 25.27 | 25.00 | 25.10 | 50,673 | -0.17(-0.67%) |
Jun 03, 2020 | 25.14 | 25.33 | 25.06 | 25.27 | 357,806 | +0.32(+1.28%) |
Jun 02, 2020 | 24.86 | 25.05 | 24.78 | 24.95 | 239,986 | +0.28(+1.15%) |
Jun 01, 2020 | 24.29 | 24.72 | 24.29 | 24.67 | 264,002 | +0.49(+2.03%) |
May 29, 2020 | 24.18 | 24.25 | 23.97 | 24.18 | 74,586 | +0.03(+0.14%) |
May 28, 2020 | 24.31 | 24.39 | 24.13 | 24.14 | 50,142 | -0.01(-0.03%) |
May 27, 2020 | 24.08 | 24.17 | 23.87 | 24.15 | 342,155 | +0.26(+1.10%) |
May 26, 2020 | 23.91 | 24.01 | 23.85 | 23.89 | 124,106 | +0.72(+3.09%) |
May 22, 2020 | 23.03 | 23.17 | 22.99 | 23.17 | 125,809 | +0.03(+0.12%) |
May 21, 2020 | 23.25 | 23.30 | 23.07 | 23.15 | 111,786 | -0.22(-0.95%) |
May 20, 2020 | 23.26 | 23.40 | 23.23 | 23.37 | 63,322 | +0.55(+2.42%) |
May 19, 2020 | 22.92 | 23.10 | 22.82 | 22.82 | 88,391 | -0.29(-1.27%) |
May 18, 2020 | 22.78 | 23.15 | 22.78 | 23.11 | 113,896 | +0.80(+3.59%) |
May 15, 2020 | 22.18 | 22.37 | 22.17 | 22.31 | 95,817 | +0.08(+0.35%) |
May 14, 2020 | 21.94 | 22.31 | 21.79 | 22.23 | 147,064 | -0.18(-0.78%) |
May 13, 2020 | 22.73 | 22.75 | 22.34 | 22.41 | 142,131 | -0.18(-0.79%) |
May 12, 2020 | 22.90 | 22.98 | 22.57 | 22.59 | 438,091 | -0.38(-1.67%) |
May 11, 2020 | 22.81 | 23.05 | 22.81 | 22.97 | 56,226 | +0.16(+0.70%) |
May 08, 2020 | 22.67 | 22.87 | 22.67 | 22.81 | 83,348 | +0.37(+1.65%) |
May 07, 2020 | 22.31 | 22.53 | 22.31 | 22.44 | 155,711 | +0.47(+2.13%) |
May 06, 2020 | 22.20 | 22.27 | 21.93 | 21.97 | 75,729 | -0.15(-0.68%) |
May 05, 2020 | 22.16 | 22.32 | 22.07 | 22.12 | 457,125 | +0.12(+0.53%) |
May 04, 2020 | 21.79 | 22.08 | 21.78 | 22.01 | 134,640 | +0.01(+0.04%) |