Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.10 | 25.11 | 24.82 | 25.04 | 6,323 | -0.14(-0.57%) |
Jul 30, 2020 | 24.92 | 25.18 | 24.92 | 25.18 | 31,384 | -0.54(-2.11%) |
Jul 29, 2020 | 25.27 | 25.73 | 25.27 | 25.73 | 6,097 | +0.46(+1.83%) |
Jul 28, 2020 | 25.32 | 25.45 | 25.27 | 25.27 | 4,465 | -0.08(-0.32%) |
Jul 27, 2020 | 25.30 | 25.36 | 25.17 | 25.35 | 2,905 | -0.16(-0.64%) |
Jul 24, 2020 | 25.56 | 25.56 | 25.48 | 25.51 | 8,875 | -0.23(-0.88%) |
Jul 23, 2020 | 25.54 | 25.87 | 25.54 | 25.73 | 4,994 | +0.11(+0.42%) |
Jul 22, 2020 | 25.58 | 25.63 | 25.45 | 25.63 | 3,685 | +0.08(+0.33%) |
Jul 21, 2020 | 25.45 | 25.66 | 25.45 | 25.54 | 251,832 | +0.54(+2.15%) |
Jul 20, 2020 | 25.18 | 25.34 | 25.00 | 25.00 | 4,821 | -0.33(-1.32%) |
Jul 17, 2020 | 25.59 | 25.59 | 25.34 | 25.34 | 4,215 | -0.28(-1.09%) |
Jul 16, 2020 | 25.62 | 25.83 | 25.44 | 25.62 | 4,637 | +0.02(+0.09%) |
Jul 15, 2020 | 25.44 | 25.67 | 25.22 | 25.59 | 8,169 | +0.67(+2.69%) |
Jul 14, 2020 | 24.67 | 24.93 | 24.42 | 24.92 | 18,451 | +0.28(+1.13%) |
Jul 13, 2020 | 24.76 | 25.00 | 24.64 | 24.64 | 15,859 | -0.01(-0.04%) |
Jul 10, 2020 | 24.05 | 24.65 | 24.04 | 24.65 | 22,410 | +0.90(+3.80%) |
Jul 09, 2020 | 24.30 | 24.30 | 23.66 | 23.75 | 106,170 | -0.85(-3.44%) |
Jul 08, 2020 | 24.45 | 24.63 | 24.34 | 24.60 | 18,988 | +0.08(+0.33%) |
Jul 07, 2020 | 24.86 | 24.89 | 24.52 | 24.52 | 7,709 | -0.71(-2.82%) |
Jul 06, 2020 | 25.26 | 25.44 | 25.07 | 25.23 | 4,186 | +0.32(+1.30%) |
Jul 02, 2020 | 25.18 | 25.36 | 24.81 | 24.91 | 5,436 | +0.16(+0.65%) |
Jul 01, 2020 | 25.21 | 25.42 | 24.74 | 24.74 | 6,125 | -0.39(-1.54%) |
Jun 30, 2020 | 24.84 | 25.16 | 24.71 | 25.13 | 20,446 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.86 | 24.47 | 24.81 | 2,387 | +0.51(+2.11%) |
Jun 26, 2020 | 24.54 | 24.54 | 24.27 | 24.30 | 10,317 | -0.88(-3.51%) |
Jun 25, 2020 | 24.52 | 25.18 | 24.47 | 25.18 | 4,994 | +0.41(+1.64%) |
Jun 24, 2020 | 25.21 | 25.23 | 24.61 | 24.78 | 80,350 | -1.07(-4.15%) |
Jun 23, 2020 | 26.04 | 26.04 | 25.78 | 25.85 | 10,155 | +0.10(+0.38%) |
Jun 22, 2020 | 25.71 | 25.80 | 25.62 | 25.75 | 30,389 | -0.12(-0.46%) |
Jun 19, 2020 | 26.25 | 26.25 | 25.85 | 25.87 | 2,794 | -0.17(-0.65%) |
Jun 18, 2020 | 25.74 | 26.24 | 25.74 | 26.04 | 5,145 | -0.01(-0.03%) |
Jun 17, 2020 | 26.60 | 26.60 | 26.05 | 26.05 | 11,349 | -0.42(-1.59%) |
Jun 16, 2020 | 27.04 | 27.04 | 26.17 | 26.47 | 19,626 | +0.55(+2.10%) |
Jun 15, 2020 | 25.40 | 26.00 | 25.40 | 25.92 | 4,843 | +0.18(+0.71%) |
Jun 12, 2020 | 26.01 | 26.01 | 25.26 | 25.74 | 122,406 | +0.86(+3.44%) |
Jun 11, 2020 | 25.81 | 26.26 | 24.89 | 24.89 | 17,463 | -2.44(-8.93%) |
Jun 10, 2020 | 27.81 | 27.99 | 27.33 | 27.33 | 77,534 | -1.05(-3.69%) |
Jun 09, 2020 | 28.55 | 28.59 | 28.24 | 28.38 | 39,407 | -0.74(-2.55%) |
Jun 08, 2020 | 28.73 | 29.12 | 28.64 | 29.12 | 19,512 | +0.86(+3.03%) |
Jun 05, 2020 | 28.38 | 28.58 | 28.21 | 28.26 | 22,469 | +1.17(+4.33%) |
Jun 04, 2020 | 26.52 | 27.09 | 26.49 | 27.09 | 39,636 | +0.49(+1.83%) |
Jun 03, 2020 | 26.15 | 26.62 | 26.15 | 26.60 | 35,874 | +0.87(+3.36%) |
Jun 02, 2020 | 25.59 | 25.79 | 25.46 | 25.74 | 49,058 | +0.35(+1.36%) |
Jun 01, 2020 | 25.09 | 25.39 | 25.09 | 25.39 | 1,435 | +0.37(+1.48%) |
May 29, 2020 | 25.01 | 25.16 | 24.78 | 25.02 | 9,390 | -0.33(-1.32%) |
May 28, 2020 | 26.12 | 26.12 | 25.36 | 25.36 | 7,612 | -0.60(-2.32%) |
May 27, 2020 | 25.86 | 25.96 | 25.44 | 25.96 | 32,430 | +0.98(+3.92%) |
May 26, 2020 | 24.48 | 25.22 | 24.48 | 24.98 | 48,012 | +1.18(+4.95%) |
May 22, 2020 | 23.80 | 23.85 | 23.61 | 23.80 | 20,680 | -0.12(-0.50%) |
May 21, 2020 | 23.83 | 24.03 | 23.83 | 23.92 | 29,588 | -0.07(-0.29%) |
May 20, 2020 | 24.12 | 24.12 | 23.90 | 23.99 | 12,989 | +0.41(+1.75%) |
May 19, 2020 | 23.77 | 24.02 | 23.49 | 23.57 | 2,126 | -0.41(-1.70%) |
May 18, 2020 | 23.68 | 24.05 | 23.67 | 23.98 | 17,186 | +1.44(+6.41%) |
May 15, 2020 | 22.41 | 22.63 | 22.39 | 22.54 | 3,018 | +0.03(+0.13%) |
May 14, 2020 | 21.62 | 22.51 | 21.47 | 22.51 | 13,745 | +0.53(+2.40%) |
May 13, 2020 | 22.78 | 22.78 | 21.91 | 21.98 | 8,594 | -1.01(-4.38%) |
May 12, 2020 | 23.21 | 23.26 | 22.99 | 22.99 | 4,715 | -0.60(-2.53%) |
May 11, 2020 | 23.77 | 23.77 | 23.51 | 23.58 | 15,101 | -0.43(-1.77%) |
May 08, 2020 | 23.71 | 24.01 | 23.58 | 24.01 | 3,800 | +0.86(+3.74%) |
May 07, 2020 | 23.23 | 23.51 | 23.11 | 23.14 | 14,612 | +0.43(+1.90%) |
May 06, 2020 | 23.43 | 23.43 | 22.71 | 22.71 | 7,884 | -0.54(-2.33%) |
May 05, 2020 | 23.69 | 23.69 | 23.24 | 23.26 | 45,388 | +0.06(+0.27%) |
May 04, 2020 | 22.95 | 23.19 | 22.83 | 23.19 | 10,095 | +0.05(+0.24%) |