Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.84 | 22.92 | 22.35 | 22.51 | 33,316 | +0.04(+0.20%) |
Jul 30, 2020 | 22.50 | 22.58 | 22.43 | 22.47 | 21,332 | -0.46(-2.01%) |
Jul 29, 2020 | 22.90 | 23.22 | 22.90 | 22.93 | 8,685 | +0.11(+0.47%) |
Jul 28, 2020 | 23.06 | 23.11 | 22.79 | 22.82 | 19,055 | -0.49(-2.10%) |
Jul 27, 2020 | 22.84 | 23.36 | 22.84 | 23.31 | 13,168 | +0.27(+1.16%) |
Jul 24, 2020 | 23.26 | 23.26 | 22.99 | 23.05 | 7,653 | -0.02(-0.09%) |
Jul 23, 2020 | 23.35 | 23.54 | 23.03 | 23.07 | 134,826 | -0.79(-3.30%) |
Jul 22, 2020 | 23.68 | 23.88 | 23.56 | 23.86 | 48,676 | -0.24(-1.00%) |
Jul 21, 2020 | 24.09 | 24.14 | 23.90 | 24.09 | 12,364 | -0.06(-0.24%) |
Jul 20, 2020 | 23.98 | 24.22 | 23.98 | 24.15 | 34,066 | -0.17(-0.71%) |
Jul 17, 2020 | 24.12 | 24.43 | 24.10 | 24.33 | 6,753 | +0.16(+0.66%) |
Jul 16, 2020 | 24.08 | 24.20 | 23.93 | 24.17 | 10,995 | -0.35(-1.41%) |
Jul 15, 2020 | 24.72 | 24.73 | 24.31 | 24.51 | 18,650 | +0.33(+1.36%) |
Jul 14, 2020 | 23.82 | 24.23 | 23.77 | 24.18 | 43,189 | -0.14(-0.58%) |
Jul 13, 2020 | 24.94 | 25.02 | 24.29 | 24.33 | 16,183 | -0.24(-0.98%) |
Jul 10, 2020 | 23.81 | 24.57 | 23.75 | 24.57 | 23,411 | +0.36(+1.51%) |
Jul 09, 2020 | 25.13 | 25.13 | 24.09 | 24.20 | 137,262 | -1.17(-4.62%) |
Jul 08, 2020 | 25.52 | 25.69 | 25.23 | 25.38 | 11,203 | +0.30(+1.21%) |
Jul 07, 2020 | 25.94 | 26.01 | 25.07 | 25.07 | 18,797 | -1.12(-4.27%) |
Jul 06, 2020 | 26.44 | 26.61 | 26.19 | 26.19 | 9,270 | +0.36(+1.38%) |
Jul 02, 2020 | 26.41 | 26.41 | 25.84 | 25.84 | 3,376 | -0.12(-0.48%) |
Jul 01, 2020 | 26.53 | 26.53 | 25.93 | 25.96 | 11,375 | +0.16(+0.62%) |
Jun 30, 2020 | 25.29 | 25.94 | 25.20 | 25.80 | 16,003 | +0.37(+1.44%) |
Jun 29, 2020 | 25.24 | 25.52 | 25.20 | 25.44 | 10,420 | +0.24(+0.95%) |
Jun 26, 2020 | 25.65 | 25.65 | 25.16 | 25.20 | 118,407 | -0.84(-3.21%) |
Jun 25, 2020 | 25.68 | 26.04 | 25.63 | 26.03 | 11,259 | -0.23(-0.86%) |
Jun 24, 2020 | 26.98 | 26.98 | 26.25 | 26.26 | 15,924 | -0.83(-3.06%) |
Jun 23, 2020 | 27.06 | 27.18 | 26.87 | 27.09 | 9,363 | +0.52(+1.95%) |
Jun 22, 2020 | 26.20 | 26.64 | 26.12 | 26.57 | 10,609 | -0.05(-0.18%) |
Jun 19, 2020 | 27.15 | 27.21 | 26.56 | 26.62 | 21,835 | -0.01(-0.03%) |
Jun 18, 2020 | 26.80 | 26.97 | 26.56 | 26.63 | 49,086 | -0.91(-3.29%) |
Jun 17, 2020 | 27.68 | 28.14 | 27.51 | 27.53 | 12,208 | -0.30(-1.08%) |
Jun 16, 2020 | 28.12 | 28.48 | 27.35 | 27.84 | 19,322 | +1.18(+4.43%) |
Jun 15, 2020 | 26.01 | 26.71 | 25.84 | 26.65 | 19,898 | -0.04(-0.17%) |
Jun 12, 2020 | 26.68 | 26.79 | 26.21 | 26.70 | 18,684 | +0.70(+2.70%) |
Jun 11, 2020 | 26.30 | 26.56 | 25.89 | 26.00 | 37,713 | -1.56(-5.67%) |
Jun 10, 2020 | 28.43 | 28.51 | 27.56 | 27.56 | 18,875 | -1.29(-4.47%) |
Jun 09, 2020 | 28.50 | 28.87 | 28.21 | 28.85 | 89,508 | -1.06(-3.54%) |
Jun 08, 2020 | 30.85 | 30.87 | 29.77 | 29.91 | 46,873 | -0.28(-0.94%) |
Jun 05, 2020 | 31.04 | 31.87 | 30.19 | 30.19 | 126,736 | +0.62(+2.10%) |
Jun 04, 2020 | 28.69 | 29.59 | 28.69 | 29.57 | 48,174 | +1.23(+4.36%) |
Jun 03, 2020 | 28.01 | 28.66 | 27.99 | 28.33 | 48,229 | +1.08(+3.94%) |
Jun 02, 2020 | 27.26 | 27.47 | 27.11 | 27.26 | 29,841 | +0.30(+1.12%) |
Jun 01, 2020 | 27.06 | 27.28 | 26.95 | 26.96 | 43,362 | +0.52(+1.98%) |
May 29, 2020 | 26.87 | 26.91 | 26.25 | 26.43 | 78,900 | -0.60(-2.23%) |
May 28, 2020 | 27.31 | 27.32 | 27.03 | 27.04 | 25,031 | +0.26(+0.96%) |
May 27, 2020 | 26.96 | 26.99 | 26.36 | 26.78 | 18,196 | +0.17(+0.63%) |
May 26, 2020 | 26.50 | 26.80 | 26.45 | 26.61 | 36,522 | +1.00(+3.92%) |
May 22, 2020 | 25.96 | 25.96 | 25.60 | 25.61 | 5,965 | -0.46(-1.77%) |
May 21, 2020 | 25.93 | 26.17 | 25.68 | 26.07 | 47,032 | -0.22(-0.84%) |
May 20, 2020 | 26.75 | 26.87 | 26.05 | 26.29 | 44,234 | -0.20(-0.77%) |
May 19, 2020 | 27.10 | 27.10 | 26.48 | 26.49 | 22,383 | -0.32(-1.19%) |
May 18, 2020 | 26.43 | 27.10 | 25.53 | 26.81 | 42,183 | +1.68(+6.71%) |
May 15, 2020 | 24.44 | 25.22 | 24.37 | 25.13 | 12,043 | +0.17(+0.69%) |
May 14, 2020 | 24.76 | 25.01 | 24.57 | 24.96 | 6,137 | -0.80(-3.10%) |
May 13, 2020 | 26.03 | 26.03 | 25.47 | 25.76 | 34,465 | -0.63(-2.40%) |
May 12, 2020 | 26.88 | 26.99 | 26.07 | 26.39 | 8,307 | -0.78(-2.87%) |
May 11, 2020 | 26.68 | 27.50 | 26.52 | 27.17 | 68,461 | +0.68(+2.55%) |
May 08, 2020 | 26.31 | 26.65 | 25.97 | 26.49 | 21,272 | +0.99(+3.87%) |
May 07, 2020 | 26.80 | 26.90 | 25.51 | 25.51 | 38,647 | -1.37(-5.09%) |
May 06, 2020 | 26.99 | 27.59 | 26.81 | 26.88 | 47,422 | +1.18(+4.60%) |
May 05, 2020 | 25.93 | 26.06 | 25.60 | 25.69 | 49,213 | +0.52(+2.08%) |
May 04, 2020 | 25.05 | 25.50 | 25.01 | 25.17 | 87,497 | +0.24(+0.96%) |