Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.49 | 26.25 | 24.82 | 25.60 | 628,500 | -0.02(-0.08%) |
Jul 30, 2020 | 25.49 | 25.70 | 24.88 | 25.62 | 242,311 | -0.44(-1.69%) |
Jul 29, 2020 | 25.67 | 26.25 | 25.67 | 26.06 | 216,735 | +0.46(+1.80%) |
Jul 28, 2020 | 26.01 | 26.17 | 25.57 | 25.60 | 330,520 | -0.60(-2.29%) |
Jul 27, 2020 | 25.66 | 26.25 | 25.66 | 26.20 | 276,882 | +0.49(+1.91%) |
Jul 24, 2020 | 25.87 | 25.88 | 25.53 | 25.71 | 183,100 | -0.18(-0.70%) |
Jul 23, 2020 | 26.00 | 26.36 | 25.78 | 25.89 | 322,611 | -0.22(-0.84%) |
Jul 22, 2020 | 25.35 | 26.16 | 25.35 | 26.11 | 322,102 | +0.55(+2.15%) |
Jul 21, 2020 | 26.13 | 26.18 | 25.48 | 25.56 | 235,721 | -0.20(-0.78%) |
Jul 20, 2020 | 25.93 | 25.93 | 25.50 | 25.76 | 139,699 | -0.25(-0.96%) |
Jul 17, 2020 | 26.06 | 26.27 | 25.91 | 26.01 | 187,300 | -0.14(-0.54%) |
Jul 16, 2020 | 25.52 | 26.20 | 25.40 | 26.15 | 323,422 | +0.47(+1.83%) |
Jul 15, 2020 | 25.76 | 25.81 | 25.17 | 25.68 | 270,681 | +0.86(+3.46%) |
Jul 14, 2020 | 23.70 | 24.84 | 23.61 | 24.82 | 237,480 | +1.16(+4.90%) |
Jul 13, 2020 | 24.54 | 24.58 | 23.61 | 23.66 | 281,359 | -0.59(-2.43%) |
Jul 10, 2020 | 23.76 | 24.35 | 23.54 | 24.25 | 218,500 | +0.62(+2.62%) |
Jul 09, 2020 | 24.82 | 24.82 | 23.52 | 23.63 | 234,961 | -1.19(-4.79%) |
Jul 08, 2020 | 24.32 | 24.91 | 24.20 | 24.82 | 216,554 | +0.51(+2.10%) |
Jul 07, 2020 | 24.21 | 24.65 | 23.98 | 24.31 | 253,340 | -0.17(-0.69%) |
Jul 06, 2020 | 24.78 | 24.94 | 24.23 | 24.48 | 193,750 | +0.20(+0.82%) |
Jul 02, 2020 | 24.74 | 25.23 | 24.17 | 24.28 | 179,200 | +0.07(+0.29%) |
Jul 01, 2020 | 25.20 | 25.80 | 24.15 | 24.21 | 276,355 | -0.93(-3.70%) |
Jun 30, 2020 | 24.69 | 25.27 | 24.41 | 25.14 | 330,604 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.95 | 24.14 | 24.82 | 379,849 | +0.69(+2.86%) |
Jun 26, 2020 | 24.11 | 24.30 | 23.62 | 24.14 | 746,600 | -0.16(-0.68%) |
Jun 25, 2020 | 24.18 | 24.42 | 23.61 | 24.30 | 274,960 | -0.07(-0.29%) |
Jun 24, 2020 | 25.26 | 25.52 | 23.92 | 24.37 | 291,431 | -1.40(-5.43%) |
Jun 23, 2020 | 25.75 | 26.05 | 25.41 | 25.77 | 360,261 | +0.32(+1.26%) |
Jun 22, 2020 | 24.87 | 25.48 | 24.43 | 25.45 | 231,337 | +0.37(+1.48%) |
Jun 19, 2020 | 25.82 | 26.01 | 24.78 | 25.08 | 598,800 | -0.32(-1.26%) |
Jun 18, 2020 | 26.00 | 26.07 | 25.16 | 25.40 | 446,486 | +0.16(+0.63%) |
Jun 17, 2020 | 25.93 | 25.98 | 25.15 | 25.24 | 297,522 | -0.70(-2.70%) |
Jun 16, 2020 | 25.54 | 25.95 | 24.86 | 25.94 | 375,353 | +1.49(+6.09%) |
Jun 15, 2020 | 22.33 | 24.52 | 22.14 | 24.45 | 611,178 | +1.24(+5.34%) |
Jun 12, 2020 | 24.53 | 24.83 | 22.41 | 23.21 | 506,800 | -0.15(-0.64%) |
Jun 11, 2020 | 24.54 | 24.72 | 23.34 | 23.36 | 490,272 | -2.38(-9.25%) |
Jun 10, 2020 | 26.33 | 26.64 | 25.53 | 25.74 | 345,109 | -0.60(-2.28%) |
Jun 09, 2020 | 26.14 | 26.68 | 26.01 | 26.34 | 484,778 | -0.30(-1.13%) |
Jun 08, 2020 | 27.80 | 27.80 | 26.55 | 26.64 | 382,003 | -0.65(-2.38%) |
Jun 05, 2020 | 26.31 | 28.00 | 26.31 | 27.29 | 899,800 | +1.06(+4.04%) |
Jun 04, 2020 | 26.46 | 26.78 | 25.96 | 26.23 | 388,333 | -0.49(-1.83%) |
Jun 03, 2020 | 27.20 | 27.25 | 26.64 | 26.72 | 466,586 | +0.17(+0.64%) |
Jun 02, 2020 | 26.02 | 27.09 | 25.83 | 26.55 | 754,124 | +1.28(+5.07%) |
Jun 01, 2020 | 26.27 | 26.29 | 25.17 | 25.27 | 464,846 | -0.90(-3.44%) |
May 29, 2020 | 25.95 | 26.49 | 25.43 | 26.17 | 665,300 | +0.04(+0.15%) |
May 28, 2020 | 27.41 | 27.41 | 26.07 | 26.13 | 981,463 | -0.87(-3.22%) |
May 27, 2020 | 26.18 | 27.03 | 25.87 | 27.00 | 487,459 | +1.58(+6.22%) |
May 26, 2020 | 25.10 | 25.77 | 24.95 | 25.42 | 388,221 | +1.17(+4.82%) |
May 22, 2020 | 23.99 | 24.30 | 23.68 | 24.25 | 216,500 | +0.55(+2.32%) |
May 21, 2020 | 23.67 | 23.89 | 23.43 | 23.70 | 281,097 | +0.06(+0.25%) |
May 20, 2020 | 22.99 | 23.67 | 22.82 | 23.64 | 424,214 | +1.10(+4.88%) |
May 19, 2020 | 23.49 | 23.59 | 22.53 | 22.54 | 380,409 | -1.20(-5.05%) |
May 18, 2020 | 22.54 | 23.91 | 22.29 | 23.74 | 455,374 | +2.11(+9.75%) |
May 15, 2020 | 20.87 | 21.76 | 20.67 | 21.63 | 385,600 | +0.66(+3.15%) |
May 14, 2020 | 19.63 | 20.99 | 19.34 | 20.97 | 502,516 | +0.78(+3.86%) |
May 13, 2020 | 21.05 | 21.09 | 20.01 | 20.19 | 459,751 | -1.19(-5.57%) |
May 12, 2020 | 22.01 | 22.06 | 21.34 | 21.38 | 676,281 | -0.60(-2.73%) |
May 11, 2020 | 21.63 | 22.35 | 21.22 | 21.98 | 542,231 | -0.20(-0.90%) |
May 08, 2020 | 22.70 | 22.73 | 22.00 | 22.18 | 356,100 | +0.15(+0.68%) |
May 07, 2020 | 21.69 | 22.09 | 21.47 | 22.03 | 427,562 | +0.78(+3.67%) |
May 06, 2020 | 21.70 | 21.70 | 19.94 | 21.25 | 802,945 | -0.55(-2.52%) |
May 05, 2020 | 21.47 | 22.21 | 21.42 | 21.80 | 731,936 | +1.00(+4.81%) |
May 04, 2020 | 19.99 | 20.85 | 19.43 | 20.80 | 333,507 | +0.64(+3.17%) |