Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.06 | 26.13 | 25.75 | 26.07 | 46,738 | -0.07(-0.28%) |
Jul 30, 2020 | 26.12 | 26.17 | 25.84 | 26.14 | 45,707 | -0.15(-0.56%) |
Jul 29, 2020 | 26.01 | 26.29 | 25.96 | 26.29 | 60,735 | +0.27(+1.05%) |
Jul 28, 2020 | 25.78 | 26.11 | 25.78 | 26.02 | 29,929 | +0.11(+0.44%) |
Jul 27, 2020 | 25.84 | 25.91 | 25.62 | 25.91 | 35,909 | -0.01(-0.03%) |
Jul 24, 2020 | 26.11 | 26.13 | 25.81 | 25.91 | 48,217 | -0.18(-0.71%) |
Jul 23, 2020 | 26.05 | 26.21 | 25.98 | 26.10 | 51,192 | +0.03(+0.10%) |
Jul 22, 2020 | 25.70 | 26.07 | 25.60 | 26.07 | 91,951 | +0.33(+1.30%) |
Jul 21, 2020 | 25.68 | 25.91 | 25.66 | 25.74 | 68,959 | +0.25(+0.99%) |
Jul 20, 2020 | 25.83 | 25.83 | 25.41 | 25.49 | 78,637 | -0.37(-1.41%) |
Jul 17, 2020 | 25.79 | 25.94 | 25.78 | 25.85 | 72,325 | +0.11(+0.43%) |
Jul 16, 2020 | 25.65 | 25.89 | 25.62 | 25.74 | 42,574 | -0.04(-0.16%) |
Jul 15, 2020 | 25.67 | 25.83 | 25.57 | 25.78 | 76,410 | +0.48(+1.91%) |
Jul 14, 2020 | 25.07 | 25.36 | 24.97 | 25.30 | 48,490 | +0.19(+0.78%) |
Jul 13, 2020 | 25.11 | 25.41 | 25.04 | 25.10 | 132,123 | +0.08(+0.31%) |
Jul 10, 2020 | 24.45 | 25.03 | 24.45 | 25.03 | 85,631 | +0.47(+1.90%) |
Jul 09, 2020 | 24.97 | 24.97 | 24.33 | 24.56 | 59,592 | -0.54(-2.14%) |
Jul 08, 2020 | 25.14 | 25.15 | 24.87 | 25.10 | 66,202 | +0.02(+0.06%) |
Jul 07, 2020 | 25.25 | 25.28 | 25.04 | 25.08 | 60,039 | -0.41(-1.61%) |
Jul 06, 2020 | 25.69 | 25.83 | 25.40 | 25.49 | 67,373 | +0.10(+0.39%) |
Jul 02, 2020 | 25.63 | 25.75 | 25.36 | 25.39 | 405,070 | +0.04(+0.18%) |
Jul 01, 2020 | 25.36 | 25.55 | 25.31 | 25.35 | 272,060 | +0.04(+0.17%) |
Jun 30, 2020 | 24.98 | 25.41 | 24.96 | 25.31 | 54,162 | +0.31(+1.22%) |
Jun 29, 2020 | 24.68 | 25.06 | 24.68 | 25.00 | 61,296 | +0.50(+2.05%) |
Jun 26, 2020 | 24.94 | 24.94 | 24.40 | 24.50 | 52,538 | -0.52(-2.07%) |
Jun 25, 2020 | 24.74 | 25.04 | 24.61 | 25.02 | 58,331 | +0.15(+0.60%) |
Jun 24, 2020 | 25.23 | 25.23 | 24.59 | 24.87 | 99,333 | -0.69(-2.71%) |
Jun 23, 2020 | 25.69 | 25.79 | 25.50 | 25.56 | 71,592 | +0.09(+0.34%) |
Jun 22, 2020 | 25.45 | 25.57 | 25.33 | 25.47 | 65,651 | -0.14(-0.55%) |
Jun 19, 2020 | 26.14 | 26.20 | 25.54 | 25.62 | 54,358 | -0.25(-0.95%) |
Jun 18, 2020 | 25.75 | 25.98 | 25.67 | 25.86 | 50,244 | -0.06(-0.24%) |
Jun 17, 2020 | 26.24 | 26.24 | 25.91 | 25.92 | 47,799 | -0.31(-1.17%) |
Jun 16, 2020 | 26.58 | 26.65 | 26.07 | 26.23 | 66,291 | +0.46(+1.77%) |
Jun 15, 2020 | 24.95 | 25.94 | 24.82 | 25.77 | 104,000 | +0.18(+0.72%) |
Jun 12, 2020 | 25.84 | 25.95 | 25.11 | 25.59 | 81,650 | +0.50(+2.00%) |
Jun 11, 2020 | 25.96 | 26.01 | 25.06 | 25.09 | 155,334 | -1.75(-6.52%) |
Jun 10, 2020 | 27.43 | 27.43 | 26.83 | 26.84 | 67,053 | -0.60(-2.18%) |
Jun 09, 2020 | 27.59 | 27.60 | 27.33 | 27.44 | 101,042 | -0.67(-2.38%) |
Jun 08, 2020 | 27.60 | 28.10 | 27.60 | 28.10 | 136,319 | +0.73(+2.67%) |
Jun 05, 2020 | 27.14 | 27.74 | 27.14 | 27.37 | 154,204 | +0.85(+3.22%) |
Jun 04, 2020 | 26.19 | 26.56 | 26.10 | 26.52 | 46,660 | +0.12(+0.47%) |
Jun 03, 2020 | 25.87 | 26.48 | 25.87 | 26.40 | 275,551 | +0.68(+2.63%) |
Jun 02, 2020 | 25.63 | 25.72 | 25.55 | 25.72 | 72,995 | +0.32(+1.25%) |
Jun 01, 2020 | 25.11 | 25.55 | 25.11 | 25.40 | 63,148 | +0.11(+0.44%) |
May 29, 2020 | 25.18 | 25.30 | 24.90 | 25.29 | 56,632 | +0.04(+0.15%) |
May 28, 2020 | 25.48 | 25.50 | 25.16 | 25.25 | 54,700 | -0.11(-0.45%) |
May 27, 2020 | 25.13 | 25.37 | 24.85 | 25.37 | 68,625 | +0.71(+2.89%) |
May 26, 2020 | 24.51 | 24.88 | 24.51 | 24.66 | 119,311 | +0.73(+3.05%) |
May 22, 2020 | 23.92 | 23.94 | 23.73 | 23.93 | 61,067 | +0.00(+0.00%) |
May 21, 2020 | 24.02 | 24.17 | 23.84 | 23.93 | 85,411 | -0.10(-0.43%) |
May 20, 2020 | 24.00 | 24.16 | 23.89 | 24.03 | 133,011 | +0.35(+1.47%) |
May 19, 2020 | 23.98 | 24.09 | 23.68 | 23.68 | 107,997 | -0.42(-1.75%) |
May 18, 2020 | 23.44 | 24.16 | 23.44 | 24.10 | 367,842 | +1.24(+5.42%) |
May 15, 2020 | 22.86 | 22.99 | 22.71 | 22.86 | 127,252 | -0.11(-0.50%) |
May 14, 2020 | 22.49 | 23.04 | 22.14 | 22.98 | 101,680 | +0.22(+0.97%) |
May 13, 2020 | 23.32 | 23.32 | 22.58 | 22.76 | 109,430 | -0.60(-2.56%) |
May 12, 2020 | 24.08 | 24.16 | 23.32 | 23.36 | 122,084 | -0.59(-2.46%) |
May 11, 2020 | 24.02 | 24.13 | 23.66 | 23.94 | 144,801 | -0.23(-0.95%) |
May 08, 2020 | 23.78 | 24.27 | 23.78 | 24.17 | 356,398 | +0.64(+2.73%) |
May 07, 2020 | 23.76 | 23.89 | 23.49 | 23.53 | 119,933 | +0.04(+0.17%) |
May 06, 2020 | 24.07 | 24.07 | 23.42 | 23.49 | 90,473 | -0.44(-1.82%) |
May 05, 2020 | 24.08 | 24.30 | 23.93 | 23.93 | 97,541 | +0.14(+0.59%) |
May 04, 2020 | 23.56 | 23.82 | 23.42 | 23.79 | 71,888 | -0.02(-0.07%) |