Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.20 | 28.20 | 27.85 | 28.11 | 5,600 | -0.09(-0.30%) |
Jul 30, 2020 | 28.11 | 28.20 | 28.11 | 28.20 | 2,098 | -0.11(-0.38%) |
Jul 29, 2020 | 28.32 | 28.32 | 28.31 | 28.31 | 105 | +0.18(+0.65%) |
Jul 28, 2020 | 28.29 | 28.32 | 28.12 | 28.12 | 1,467 | -0.09(-0.31%) |
Jul 27, 2020 | 28.21 | 28.21 | 28.21 | 28.21 | 42 | +0.23(+0.81%) |
Jul 24, 2020 | 27.87 | 28.04 | 27.87 | 27.98 | 900 | -0.01(-0.02%) |
Jul 23, 2020 | 27.97 | 28.05 | 27.91 | 27.99 | 3,207 | +0.05(+0.18%) |
Jul 22, 2020 | 27.64 | 27.94 | 27.64 | 27.94 | 153 | +0.30(+1.07%) |
Jul 21, 2020 | 27.50 | 27.89 | 27.50 | 27.64 | 3,561 | +0.28(+1.01%) |
Jul 20, 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 272 | -0.24(-0.88%) |
Jul 17, 2020 | 27.51 | 27.61 | 27.50 | 27.61 | 7,800 | +0.19(+0.71%) |
Jul 16, 2020 | 27.39 | 27.42 | 27.34 | 27.41 | 2,424 | +0.04(+0.14%) |
Jul 15, 2020 | 27.37 | 27.37 | 27.37 | 27.37 | 515 | +0.08(+0.28%) |
Jul 14, 2020 | 27.15 | 27.30 | 27.12 | 27.30 | 4,333 | +0.47(+1.74%) |
Jul 13, 2020 | 27.01 | 27.16 | 26.83 | 26.83 | 4,138 | -0.09(-0.32%) |
Jul 10, 2020 | 26.72 | 26.92 | 26.72 | 26.92 | 300 | +0.50(+1.87%) |
Jul 09, 2020 | 26.42 | 26.42 | 26.42 | 26.42 | 122 | -0.37(-1.38%) |
Jul 08, 2020 | 26.69 | 26.79 | 26.69 | 26.79 | 350 | -0.03(-0.11%) |
Jul 07, 2020 | 26.68 | 26.90 | 26.68 | 26.82 | 1,845 | +0.02(+0.07%) |
Jul 06, 2020 | 26.68 | 26.80 | 26.68 | 26.80 | 369 | +0.23(+0.87%) |
Jul 02, 2020 | 26.59 | 26.85 | 26.57 | 26.57 | 2,200 | +0.08(+0.31%) |
Jul 01, 2020 | 26.65 | 26.65 | 26.49 | 26.49 | 552 | +0.01(+0.04%) |
Jun 30, 2020 | 26.32 | 26.48 | 26.27 | 26.48 | 3,680 | +0.32(+1.22%) |
Jun 29, 2020 | 26.04 | 26.20 | 26.04 | 26.16 | 4,188 | +0.43(+1.67%) |
Jun 26, 2020 | 26.18 | 26.19 | 25.73 | 25.73 | 1,900 | -0.58(-2.21%) |
Jun 25, 2020 | 26.09 | 26.31 | 26.09 | 26.31 | 1,120 | +0.15(+0.56%) |
Jun 24, 2020 | 26.34 | 26.35 | 26.17 | 26.17 | 1,267 | -0.48(-1.81%) |
Jun 23, 2020 | 26.72 | 26.92 | 26.65 | 26.65 | 1,208 | -0.03(-0.11%) |
Jun 22, 2020 | 26.80 | 26.80 | 26.60 | 26.68 | 1,132 | -0.12(-0.46%) |
Jun 19, 2020 | 27.24 | 27.24 | 26.80 | 26.80 | 1,600 | -0.19(-0.69%) |
Jun 18, 2020 | 26.69 | 26.99 | 26.69 | 26.99 | 2,920 | +0.11(+0.40%) |
Jun 17, 2020 | 27.06 | 27.06 | 26.88 | 26.88 | 521 | +0.02(+0.08%) |
Jun 16, 2020 | 27.01 | 27.08 | 26.85 | 26.85 | 1,084 | +0.36(+1.37%) |
Jun 15, 2020 | 26.25 | 26.49 | 26.25 | 26.49 | 472 | +0.18(+0.67%) |
Jun 12, 2020 | 26.48 | 26.48 | 26.05 | 26.31 | 1,300 | +0.19(+0.74%) |
Jun 11, 2020 | 26.66 | 26.66 | 26.12 | 26.12 | 2,696 | -1.31(-4.77%) |
Jun 10, 2020 | 27.58 | 27.59 | 27.42 | 27.43 | 890 | -0.17(-0.63%) |
Jun 09, 2020 | 27.63 | 27.65 | 27.60 | 27.60 | 2,978 | -0.28(-1.01%) |
Jun 08, 2020 | 27.60 | 27.88 | 27.60 | 27.88 | 1,143 | +0.39(+1.41%) |
Jun 05, 2020 | 27.25 | 27.49 | 27.25 | 27.49 | 1,300 | +0.52(+1.92%) |
Jun 04, 2020 | 27.07 | 27.07 | 26.98 | 26.98 | 1,029 | -0.17(-0.61%) |
Jun 03, 2020 | 27.18 | 27.21 | 27.12 | 27.14 | 847 | +0.20(+0.74%) |
Jun 02, 2020 | 26.91 | 26.94 | 26.91 | 26.94 | 189 | +0.01(+0.04%) |
Jun 01, 2020 | 26.92 | 26.99 | 26.92 | 26.93 | 1,383 | +0.17(+0.65%) |
May 29, 2020 | 26.50 | 26.76 | 26.43 | 26.76 | 1,900 | +0.06(+0.21%) |
May 28, 2020 | 26.77 | 26.77 | 26.70 | 26.70 | 443 | +0.19(+0.71%) |
May 27, 2020 | 26.22 | 26.51 | 26.21 | 26.51 | 3,169 | +0.51(+1.98%) |
May 26, 2020 | 26.39 | 26.39 | 26.00 | 26.00 | 612 | +0.18(+0.71%) |
May 22, 2020 | 25.71 | 25.82 | 25.71 | 25.82 | 600 | +0.06(+0.24%) |
May 21, 2020 | 25.90 | 25.93 | 25.74 | 25.76 | 4,931 | -0.27(-1.04%) |
May 20, 2020 | 25.95 | 26.02 | 25.95 | 26.02 | 278 | +0.27(+1.07%) |
May 19, 2020 | 25.87 | 25.97 | 25.75 | 25.75 | 2,888 | -0.33(-1.26%) |
May 18, 2020 | 26.09 | 26.09 | 26.00 | 26.08 | 892 | +0.51(+2.01%) |
May 15, 2020 | 25.60 | 25.60 | 25.57 | 25.57 | 1,000 | +0.18(+0.73%) |
May 14, 2020 | 25.10 | 25.42 | 25.08 | 25.38 | 6,933 | -0.04(-0.14%) |
May 13, 2020 | 25.57 | 25.70 | 25.29 | 25.42 | 2,747 | -0.34(-1.31%) |
May 12, 2020 | 26.11 | 26.17 | 25.75 | 25.75 | 3,766 | -0.22(-0.84%) |
May 11, 2020 | 26.02 | 26.14 | 25.90 | 25.97 | 2,418 | -0.10(-0.38%) |
May 08, 2020 | 25.88 | 26.07 | 25.86 | 26.07 | 6,900 | +0.67(+2.64%) |
May 07, 2020 | 25.56 | 25.56 | 25.40 | 25.40 | 333 | +0.02(+0.07%) |
May 06, 2020 | 25.60 | 25.60 | 25.38 | 25.38 | 4,140 | -0.19(-0.75%) |
May 05, 2020 | 25.77 | 25.77 | 25.57 | 25.57 | 1,848 | +0.08(+0.30%) |
May 04, 2020 | 25.33 | 25.50 | 25.30 | 25.50 | 2,637 | -0.04(-0.14%) |