Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.43 | 26.56 | 25.70 | 26.41 | 283,643 | -0.29(-1.10%) |
Jul 30, 2020 | 26.63 | 26.87 | 26.46 | 26.70 | 140,739 | -0.47(-1.74%) |
Jul 29, 2020 | 26.63 | 27.30 | 26.63 | 27.17 | 216,760 | +0.69(+2.60%) |
Jul 28, 2020 | 26.63 | 26.94 | 26.45 | 26.48 | 175,445 | -0.45(-1.68%) |
Jul 27, 2020 | 26.35 | 27.00 | 26.29 | 26.94 | 282,910 | +0.52(+1.97%) |
Jul 24, 2020 | 27.05 | 27.24 | 26.27 | 26.42 | 213,659 | -0.72(-2.65%) |
Jul 23, 2020 | 26.61 | 27.29 | 26.59 | 27.14 | 305,138 | +0.45(+1.70%) |
Jul 22, 2020 | 26.62 | 26.92 | 26.56 | 26.68 | 210,221 | -0.11(-0.42%) |
Jul 21, 2020 | 25.68 | 27.20 | 25.37 | 26.80 | 360,515 | +1.45(+5.74%) |
Jul 20, 2020 | 25.57 | 25.81 | 25.10 | 25.34 | 143,882 | -0.52(-2.01%) |
Jul 17, 2020 | 26.10 | 26.52 | 25.74 | 25.86 | 210,271 | -0.20(-0.76%) |
Jul 16, 2020 | 26.28 | 26.59 | 25.78 | 26.06 | 137,035 | -0.42(-1.57%) |
Jul 15, 2020 | 26.16 | 26.72 | 25.86 | 26.47 | 239,478 | +1.12(+4.43%) |
Jul 14, 2020 | 24.76 | 25.37 | 24.66 | 25.35 | 193,991 | +0.59(+2.36%) |
Jul 13, 2020 | 24.88 | 25.48 | 24.33 | 24.76 | 229,661 | +0.23(+0.92%) |
Jul 10, 2020 | 23.49 | 24.58 | 23.38 | 24.54 | 246,904 | +1.16(+4.97%) |
Jul 09, 2020 | 24.22 | 24.53 | 23.35 | 23.38 | 622,714 | -0.98(-4.03%) |
Jul 08, 2020 | 24.43 | 24.65 | 23.75 | 24.36 | 166,409 | -0.20(-0.81%) |
Jul 07, 2020 | 24.82 | 25.15 | 24.47 | 24.56 | 170,826 | -0.71(-2.80%) |
Jul 06, 2020 | 25.82 | 25.82 | 24.97 | 25.27 | 210,334 | +0.23(+0.91%) |
Jul 02, 2020 | 25.27 | 25.60 | 24.95 | 25.04 | 253,256 | +0.43(+1.77%) |
Jul 01, 2020 | 25.12 | 25.25 | 24.39 | 24.60 | 264,831 | -0.50(-1.99%) |
Jun 30, 2020 | 24.37 | 25.23 | 24.37 | 25.10 | 299,136 | +0.46(+1.88%) |
Jun 29, 2020 | 23.59 | 24.71 | 23.48 | 24.64 | 435,340 | +1.58(+6.84%) |
Jun 26, 2020 | 23.09 | 23.22 | 22.63 | 23.06 | 1,046,908 | -0.29(-1.25%) |
Jun 25, 2020 | 22.73 | 23.40 | 22.55 | 23.36 | 204,761 | +0.48(+2.11%) |
Jun 24, 2020 | 23.45 | 23.54 | 22.73 | 22.88 | 236,478 | -0.97(-4.08%) |
Jun 23, 2020 | 24.42 | 24.47 | 23.72 | 23.85 | 211,738 | -0.07(-0.28%) |
Jun 22, 2020 | 23.37 | 24.08 | 23.03 | 23.91 | 336,517 | +0.36(+1.52%) |
Jun 19, 2020 | 24.31 | 24.31 | 23.44 | 23.56 | 693,809 | -0.32(-1.34%) |
Jun 18, 2020 | 23.47 | 24.25 | 23.41 | 23.88 | 197,254 | -0.04(-0.16%) |
Jun 17, 2020 | 24.68 | 24.91 | 23.70 | 23.91 | 231,381 | -0.67(-2.73%) |
Jun 16, 2020 | 24.65 | 24.99 | 24.08 | 24.59 | 263,587 | +1.01(+4.29%) |
Jun 15, 2020 | 22.19 | 23.86 | 22.19 | 23.57 | 171,709 | +0.30(+1.30%) |
Jun 12, 2020 | 24.07 | 24.16 | 22.57 | 23.27 | 358,074 | +0.36(+1.57%) |
Jun 11, 2020 | 23.91 | 23.96 | 22.84 | 22.91 | 258,282 | -2.33(-9.24%) |
Jun 10, 2020 | 26.72 | 26.72 | 25.20 | 25.25 | 182,956 | -1.51(-5.65%) |
Jun 09, 2020 | 26.48 | 27.22 | 26.40 | 26.76 | 439,829 | -0.31(-1.15%) |
Jun 08, 2020 | 27.30 | 27.55 | 26.97 | 27.07 | 256,058 | +0.09(+0.35%) |
Jun 05, 2020 | 28.16 | 28.29 | 26.87 | 26.97 | 443,199 | +0.01(+0.04%) |
Jun 04, 2020 | 25.78 | 27.06 | 25.64 | 26.97 | 383,678 | +0.78(+2.99%) |
Jun 03, 2020 | 25.79 | 26.68 | 25.79 | 26.18 | 246,428 | +1.04(+4.12%) |
Jun 02, 2020 | 25.07 | 25.41 | 24.87 | 25.15 | 224,337 | +0.40(+1.60%) |
Jun 01, 2020 | 25.47 | 25.68 | 24.73 | 24.75 | 297,891 | -0.45(-1.79%) |
May 29, 2020 | 25.10 | 25.54 | 24.80 | 25.20 | 347,253 | -0.32(-1.25%) |
May 28, 2020 | 27.20 | 27.20 | 25.37 | 25.52 | 288,057 | -1.05(-3.97%) |
May 27, 2020 | 25.70 | 26.69 | 25.68 | 26.58 | 318,543 | +1.52(+6.05%) |
May 26, 2020 | 25.19 | 25.41 | 24.66 | 25.06 | 310,253 | +1.09(+4.55%) |
May 22, 2020 | 24.07 | 24.07 | 23.56 | 23.97 | 319,732 | +0.16(+0.67%) |
May 21, 2020 | 24.19 | 24.33 | 23.73 | 23.81 | 197,557 | -0.41(-1.71%) |
May 20, 2020 | 23.33 | 24.37 | 22.98 | 24.22 | 308,166 | +1.45(+6.36%) |
May 19, 2020 | 23.33 | 23.90 | 22.77 | 22.77 | 210,422 | -0.88(-3.74%) |
May 18, 2020 | 22.43 | 23.84 | 22.43 | 23.66 | 347,787 | +2.36(+11.09%) |
May 15, 2020 | 20.95 | 21.57 | 20.78 | 21.30 | 297,949 | +0.41(+1.98%) |
May 14, 2020 | 20.37 | 21.15 | 19.68 | 20.88 | 420,737 | -0.10(-0.49%) |
May 13, 2020 | 21.79 | 21.96 | 20.85 | 20.99 | 271,199 | -1.12(-5.07%) |
May 12, 2020 | 23.97 | 23.97 | 22.00 | 22.11 | 244,718 | -1.90(-7.92%) |
May 11, 2020 | 23.92 | 24.07 | 23.07 | 24.01 | 219,990 | -0.47(-1.92%) |
May 08, 2020 | 23.69 | 24.54 | 23.69 | 24.48 | 251,195 | +1.47(+6.38%) |
May 07, 2020 | 23.11 | 23.26 | 22.77 | 23.01 | 191,655 | +0.43(+1.92%) |
May 06, 2020 | 23.34 | 23.34 | 22.45 | 22.58 | 169,027 | -0.76(-3.27%) |
May 05, 2020 | 23.31 | 24.00 | 23.15 | 23.34 | 292,935 | +0.40(+1.72%) |
May 04, 2020 | 23.48 | 23.62 | 22.15 | 22.94 | 200,770 | -0.96(-4.02%) |