Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.14 | 26.15 | 25.71 | 25.86 | 32,600 | -0.35(-1.35%) |
Jul 30, 2020 | 25.95 | 26.30 | 25.68 | 26.21 | 19,536 | -0.66(-2.44%) |
Jul 29, 2020 | 26.52 | 26.88 | 26.48 | 26.87 | 31,434 | +0.59(+2.24%) |
Jul 28, 2020 | 26.32 | 26.58 | 26.28 | 26.28 | 53,784 | +0.12(+0.46%) |
Jul 27, 2020 | 25.94 | 26.17 | 25.94 | 26.16 | 30,626 | +0.65(+2.55%) |
Jul 24, 2020 | 25.52 | 25.58 | 25.37 | 25.51 | 32,200 | -0.39(-1.51%) |
Jul 23, 2020 | 25.67 | 26.03 | 25.67 | 25.90 | 27,685 | -0.14(-0.54%) |
Jul 22, 2020 | 25.96 | 26.04 | 25.87 | 26.04 | 26,122 | +0.46(+1.80%) |
Jul 21, 2020 | 25.75 | 25.75 | 25.48 | 25.58 | 43,610 | +0.38(+1.50%) |
Jul 20, 2020 | 25.36 | 25.55 | 25.11 | 25.20 | 30,200 | +0.75(+3.07%) |
Jul 17, 2020 | 24.26 | 24.55 | 24.26 | 24.45 | 31,400 | +0.01(+0.04%) |
Jul 16, 2020 | 24.37 | 24.54 | 24.30 | 24.44 | 40,681 | -0.24(-0.97%) |
Jul 15, 2020 | 24.30 | 24.70 | 24.30 | 24.68 | 27,024 | +0.86(+3.63%) |
Jul 14, 2020 | 23.71 | 23.95 | 23.51 | 23.82 | 25,236 | -0.23(-0.98%) |
Jul 13, 2020 | 23.84 | 24.31 | 23.84 | 24.05 | 40,316 | +0.43(+1.82%) |
Jul 10, 2020 | 23.71 | 23.71 | 23.53 | 23.62 | 30,600 | -0.03(-0.13%) |
Jul 09, 2020 | 23.86 | 23.90 | 23.52 | 23.65 | 38,105 | +0.08(+0.34%) |
Jul 08, 2020 | 23.31 | 23.63 | 23.23 | 23.57 | 45,058 | +0.06(+0.26%) |
Jul 07, 2020 | 23.40 | 23.82 | 23.34 | 23.51 | 32,786 | -0.26(-1.09%) |
Jul 06, 2020 | 23.86 | 23.87 | 23.74 | 23.77 | 22,412 | +0.13(+0.55%) |
Jul 02, 2020 | 23.37 | 23.78 | 23.35 | 23.64 | 39,000 | -0.48(-1.99%) |
Jul 01, 2020 | 23.89 | 24.12 | 23.82 | 24.12 | 22,560 | +0.10(+0.42%) |
Jun 30, 2020 | 23.88 | 24.03 | 23.87 | 24.02 | 21,592 | +0.09(+0.38%) |
Jun 29, 2020 | 23.91 | 24.07 | 23.83 | 23.93 | 26,406 | -0.22(-0.91%) |
Jun 26, 2020 | 24.24 | 24.39 | 24.07 | 24.15 | 29,500 | -0.24(-0.98%) |
Jun 25, 2020 | 24.20 | 24.40 | 24.13 | 24.39 | 34,441 | +0.69(+2.91%) |
Jun 24, 2020 | 24.09 | 24.12 | 23.59 | 23.70 | 102,890 | -0.70(-2.88%) |
Jun 23, 2020 | 24.50 | 24.58 | 24.38 | 24.40 | 60,739 | +0.16(+0.65%) |
Jun 22, 2020 | 24.23 | 24.41 | 24.09 | 24.25 | 32,977 | -0.18(-0.76%) |
Jun 19, 2020 | 24.51 | 24.66 | 24.27 | 24.43 | 50,700 | +0.48(+2.01%) |
Jun 18, 2020 | 24.22 | 24.22 | 23.90 | 23.95 | 21,989 | -0.55(-2.25%) |
Jun 17, 2020 | 24.21 | 24.57 | 24.09 | 24.50 | 29,937 | +0.49(+2.05%) |
Jun 16, 2020 | 24.15 | 24.18 | 23.98 | 24.01 | 65,578 | -0.23(-0.94%) |
Jun 15, 2020 | 23.81 | 24.25 | 23.78 | 24.23 | 37,285 | +0.24(+1.00%) |
Jun 12, 2020 | 24.21 | 24.21 | 23.67 | 24.00 | 46,100 | +0.35(+1.46%) |
Jun 11, 2020 | 24.25 | 24.25 | 23.65 | 23.65 | 42,168 | -0.81(-3.32%) |
Jun 10, 2020 | 24.37 | 24.58 | 24.30 | 24.46 | 47,834 | +0.02(+0.09%) |
Jun 09, 2020 | 24.36 | 24.70 | 24.33 | 24.44 | 31,499 | +0.16(+0.66%) |
Jun 08, 2020 | 24.34 | 24.39 | 24.06 | 24.28 | 41,116 | -0.31(-1.26%) |
Jun 05, 2020 | 24.84 | 25.12 | 24.57 | 24.59 | 32,600 | -1.18(-4.58%) |
Jun 04, 2020 | 25.60 | 25.89 | 25.55 | 25.77 | 53,756 | +0.09(+0.37%) |
Jun 03, 2020 | 25.41 | 25.76 | 25.41 | 25.68 | 42,253 | +0.44(+1.72%) |
Jun 02, 2020 | 25.17 | 25.33 | 25.12 | 25.24 | 650,274 | -0.85(-3.26%) |
Jun 01, 2020 | 25.89 | 26.26 | 25.87 | 26.09 | 129,936 | +0.23(+0.89%) |
May 29, 2020 | 26.09 | 26.09 | 25.57 | 25.86 | 183,700 | +0.54(+2.11%) |
May 28, 2020 | 25.46 | 25.57 | 25.27 | 25.32 | 357,697 | +0.38(+1.50%) |
May 27, 2020 | 24.75 | 25.09 | 24.61 | 24.95 | 299,093 | -0.56(-2.19%) |
May 26, 2020 | 25.80 | 25.92 | 25.51 | 25.51 | 31,340 | +0.43(+1.71%) |
May 22, 2020 | 24.86 | 25.18 | 24.86 | 25.08 | 24,400 | +0.13(+0.52%) |
May 21, 2020 | 25.26 | 25.26 | 24.88 | 24.95 | 73,158 | -0.17(-0.68%) |
May 20, 2020 | 25.44 | 25.44 | 25.06 | 25.12 | 145,639 | +1.01(+4.19%) |
May 19, 2020 | 23.80 | 24.34 | 23.80 | 24.11 | 64,080 | +0.42(+1.77%) |
May 18, 2020 | 23.07 | 23.75 | 23.07 | 23.69 | 76,929 | +1.21(+5.38%) |
May 15, 2020 | 22.46 | 22.62 | 22.36 | 22.48 | 73,900 | +0.04(+0.18%) |
May 14, 2020 | 22.65 | 22.66 | 22.26 | 22.44 | 77,130 | -0.23(-1.01%) |
May 13, 2020 | 22.89 | 23.07 | 22.56 | 22.67 | 76,748 | -0.29(-1.26%) |
May 12, 2020 | 23.04 | 23.19 | 22.85 | 22.96 | 58,274 | +0.23(+1.01%) |
May 11, 2020 | 22.57 | 22.73 | 22.52 | 22.73 | 55,088 | +0.56(+2.53%) |
May 08, 2020 | 22.10 | 22.40 | 21.99 | 22.17 | 130,400 | +0.00(+0.00%) |
May 07, 2020 | 21.90 | 22.21 | 21.68 | 22.17 | 166,342 | -0.12(-0.56%) |
May 06, 2020 | 22.37 | 22.58 | 22.24 | 22.30 | 56,909 | -0.48(-2.13%) |
May 05, 2020 | 22.78 | 23.04 | 22.72 | 22.78 | 90,133 | +1.11(+5.12%) |
May 04, 2020 | 21.55 | 21.76 | 21.46 | 21.67 | 68,030 | +0.05(+0.23%) |