Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.97 | 23.97 | 23.58 | 23.77 | 203,686 | -0.28(-1.15%) |
Jul 30, 2020 | 24.06 | 24.11 | 23.76 | 24.05 | 90,823 | -0.31(-1.29%) |
Jul 29, 2020 | 24.36 | 24.46 | 24.31 | 24.36 | 141,939 | +0.21(+0.87%) |
Jul 28, 2020 | 24.36 | 24.36 | 24.15 | 24.15 | 117,018 | -0.30(-1.23%) |
Jul 27, 2020 | 24.30 | 24.48 | 24.26 | 24.45 | 122,845 | +0.15(+0.62%) |
Jul 24, 2020 | 24.19 | 24.39 | 24.18 | 24.30 | 74,747 | +0.03(+0.12%) |
Jul 23, 2020 | 24.49 | 24.52 | 24.22 | 24.27 | 147,827 | -0.39(-1.58%) |
Jul 22, 2020 | 24.68 | 24.73 | 24.58 | 24.66 | 139,541 | -0.01(-0.06%) |
Jul 21, 2020 | 24.80 | 24.80 | 24.66 | 24.68 | 84,463 | +0.03(+0.12%) |
Jul 20, 2020 | 24.50 | 24.66 | 24.46 | 24.65 | 97,191 | +0.25(+1.04%) |
Jul 17, 2020 | 24.45 | 24.49 | 24.35 | 24.39 | 122,398 | +0.00(+0.00%) |
Jul 16, 2020 | 24.33 | 24.53 | 24.33 | 24.39 | 89,030 | -0.09(-0.37%) |
Jul 15, 2020 | 24.51 | 24.59 | 24.42 | 24.48 | 95,621 | -0.03(-0.12%) |
Jul 14, 2020 | 24.16 | 24.54 | 24.12 | 24.51 | 153,233 | +0.13(+0.52%) |
Jul 13, 2020 | 24.63 | 24.79 | 24.36 | 24.39 | 111,494 | -0.19(-0.76%) |
Jul 10, 2020 | 24.46 | 24.57 | 24.42 | 24.57 | 157,903 | -0.06(-0.24%) |
Jul 09, 2020 | 24.93 | 24.97 | 24.49 | 24.63 | 188,260 | -0.27(-1.08%) |
Jul 08, 2020 | 24.70 | 24.91 | 24.63 | 24.90 | 586,847 | +0.40(+1.62%) |
Jul 07, 2020 | 24.74 | 24.83 | 24.50 | 24.51 | 690,380 | -0.50(-2.01%) |
Jul 06, 2020 | 24.93 | 25.08 | 24.91 | 25.01 | 110,710 | +0.73(+2.99%) |
Jul 02, 2020 | 24.33 | 24.55 | 24.26 | 24.28 | 251,337 | +0.47(+1.98%) |
Jul 01, 2020 | 23.63 | 23.91 | 23.63 | 23.81 | 439,624 | +0.34(+1.47%) |
Jun 30, 2020 | 23.57 | 23.59 | 23.35 | 23.46 | 140,942 | -0.28(-1.17%) |
Jun 29, 2020 | 23.64 | 23.75 | 23.50 | 23.74 | 71,224 | +0.15(+0.64%) |
Jun 26, 2020 | 23.80 | 23.81 | 23.55 | 23.59 | 104,779 | -0.43(-1.78%) |
Jun 25, 2020 | 23.66 | 24.06 | 23.63 | 24.02 | 1,184,018 | +0.34(+1.42%) |
Jun 24, 2020 | 24.13 | 24.13 | 23.60 | 23.68 | 144,482 | -0.69(-2.83%) |
Jun 23, 2020 | 24.42 | 24.54 | 24.33 | 24.37 | 136,983 | +0.03(+0.12%) |
Jun 22, 2020 | 24.27 | 24.44 | 24.21 | 24.34 | 246,555 | +0.17(+0.71%) |
Jun 19, 2020 | 24.54 | 24.54 | 24.12 | 24.17 | 138,015 | -0.10(-0.40%) |
Jun 18, 2020 | 24.21 | 24.37 | 24.18 | 24.27 | 93,079 | +0.05(+0.19%) |
Jun 17, 2020 | 24.26 | 24.40 | 24.20 | 24.22 | 591,825 | +0.13(+0.56%) |
Jun 16, 2020 | 24.66 | 24.66 | 23.93 | 24.09 | 719,880 | -0.01(-0.03%) |
Jun 15, 2020 | 23.65 | 24.18 | 23.56 | 24.09 | 148,043 | -0.22(-0.89%) |
Jun 12, 2020 | 24.37 | 24.44 | 23.97 | 24.31 | 242,182 | +0.57(+2.41%) |
Jun 11, 2020 | 24.38 | 24.44 | 23.68 | 23.74 | 322,575 | -1.36(-5.43%) |
Jun 10, 2020 | 25.05 | 25.25 | 24.92 | 25.10 | 89,979 | +0.04(+0.18%) |
Jun 09, 2020 | 24.85 | 25.14 | 24.83 | 25.06 | 325,342 | -0.28(-1.10%) |
Jun 08, 2020 | 24.91 | 25.36 | 24.91 | 25.34 | 212,004 | +0.29(+1.14%) |
Jun 05, 2020 | 25.02 | 25.20 | 25.02 | 25.05 | 215,166 | +0.70(+2.89%) |
Jun 04, 2020 | 24.40 | 24.51 | 24.26 | 24.35 | 151,490 | -0.42(-1.69%) |
Jun 03, 2020 | 24.56 | 24.77 | 24.55 | 24.77 | 180,931 | +0.51(+2.08%) |
Jun 02, 2020 | 23.95 | 24.29 | 23.95 | 24.26 | 109,293 | +0.56(+2.38%) |
Jun 01, 2020 | 23.51 | 23.78 | 23.40 | 23.70 | 107,089 | +0.34(+1.48%) |
May 29, 2020 | 23.26 | 23.38 | 23.04 | 23.35 | 143,808 | +0.11(+0.47%) |
May 28, 2020 | 23.43 | 23.53 | 23.19 | 23.24 | 146,766 | +0.07(+0.28%) |
May 27, 2020 | 23.15 | 23.23 | 22.94 | 23.17 | 204,750 | +0.19(+0.83%) |
May 26, 2020 | 23.17 | 23.37 | 22.96 | 22.98 | 296,395 | +0.47(+2.08%) |
May 22, 2020 | 22.60 | 22.60 | 22.39 | 22.52 | 203,842 | -0.30(-1.32%) |
May 21, 2020 | 22.79 | 22.87 | 22.63 | 22.82 | 127,571 | +0.10(+0.45%) |
May 20, 2020 | 22.71 | 22.79 | 22.63 | 22.71 | 161,241 | +0.29(+1.27%) |
May 19, 2020 | 22.52 | 22.61 | 22.40 | 22.43 | 230,340 | -0.12(-0.55%) |
May 18, 2020 | 22.35 | 22.65 | 22.32 | 22.55 | 212,436 | +0.71(+3.25%) |
May 15, 2020 | 21.89 | 22.01 | 21.78 | 21.84 | 879,359 | -0.35(-1.59%) |
May 14, 2020 | 21.65 | 22.24 | 21.63 | 22.19 | 96,291 | +0.16(+0.73%) |
May 13, 2020 | 22.37 | 22.37 | 21.92 | 22.03 | 186,557 | -0.20(-0.89%) |
May 12, 2020 | 22.42 | 22.62 | 22.21 | 22.23 | 219,407 | +0.07(+0.30%) |
May 11, 2020 | 22.20 | 22.34 | 22.13 | 22.16 | 215,495 | -0.25(-1.11%) |
May 08, 2020 | 22.22 | 22.49 | 22.22 | 22.41 | 156,088 | +0.34(+1.56%) |
May 07, 2020 | 22.16 | 22.30 | 22.05 | 22.07 | 157,431 | +0.07(+0.33%) |
May 06, 2020 | 22.16 | 22.16 | 21.95 | 21.99 | 118,077 | -0.25(-1.12%) |
May 05, 2020 | 22.23 | 22.39 | 22.21 | 22.24 | 233,066 | +0.13(+0.60%) |
May 04, 2020 | 21.88 | 22.15 | 21.86 | 22.11 | 152,988 | +0.45(+2.06%) |