Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.60 | 25.63 | 25.48 | 25.62 | 7,600 | +0.04(+0.15%) |
Jul 30, 2020 | 25.54 | 25.62 | 25.51 | 25.59 | 7,183 | -0.06(-0.23%) |
Jul 29, 2020 | 25.63 | 25.64 | 25.60 | 25.64 | 1,505 | +0.10(+0.39%) |
Jul 28, 2020 | 25.55 | 25.61 | 25.53 | 25.55 | 8,298 | -0.04(-0.18%) |
Jul 27, 2020 | 25.58 | 25.61 | 25.54 | 25.59 | 6,670 | +0.06(+0.23%) |
Jul 24, 2020 | 25.52 | 25.59 | 25.47 | 25.53 | 20,900 | -0.09(-0.35%) |
Jul 23, 2020 | 25.71 | 25.71 | 25.51 | 25.62 | 43,598 | -0.00(-0.01%) |
Jul 22, 2020 | 25.68 | 25.68 | 25.53 | 25.62 | 4,005 | +0.07(+0.28%) |
Jul 21, 2020 | 25.62 | 25.69 | 25.55 | 25.55 | 37,858 | -0.08(-0.31%) |
Jul 20, 2020 | 25.67 | 25.67 | 25.52 | 25.63 | 18,171 | -0.10(-0.39%) |
Jul 17, 2020 | 25.60 | 25.73 | 25.48 | 25.73 | 29,900 | +0.24(+0.94%) |
Jul 16, 2020 | 25.42 | 25.53 | 25.42 | 25.49 | 12,579 | +0.04(+0.16%) |
Jul 15, 2020 | 25.62 | 25.62 | 25.43 | 25.45 | 36,076 | -0.02(-0.08%) |
Jul 14, 2020 | 25.36 | 25.51 | 25.29 | 25.47 | 31,551 | +0.16(+0.63%) |
Jul 13, 2020 | 25.67 | 25.67 | 25.31 | 25.31 | 21,528 | -0.16(-0.62%) |
Jul 10, 2020 | 25.37 | 25.47 | 25.37 | 25.47 | 7,100 | +0.10(+0.38%) |
Jul 09, 2020 | 25.37 | 25.40 | 25.25 | 25.37 | 14,249 | -0.03(-0.12%) |
Jul 08, 2020 | 25.39 | 25.40 | 25.33 | 25.40 | 8,823 | +0.00(+0.01%) |
Jul 07, 2020 | 25.38 | 25.47 | 25.36 | 25.40 | 13,722 | -0.05(-0.21%) |
Jul 06, 2020 | 25.55 | 25.55 | 25.42 | 25.45 | 21,720 | +0.10(+0.39%) |
Jul 02, 2020 | 25.36 | 25.43 | 25.28 | 25.35 | 57,700 | +0.02(+0.08%) |
Jul 01, 2020 | 25.50 | 25.50 | 25.18 | 25.33 | 116,028 | -0.01(-0.02%) |
Jun 30, 2020 | 24.97 | 25.44 | 24.97 | 25.34 | 331,159 | +0.49(+1.99%) |
Jun 29, 2020 | 24.75 | 24.84 | 24.75 | 24.84 | 2,753 | +0.22(+0.89%) |
Jun 26, 2020 | 24.68 | 24.70 | 24.54 | 24.62 | 2,000 | -0.51(-2.04%) |
Jun 25, 2020 | 24.74 | 25.13 | 24.71 | 25.13 | 15,971 | +0.27(+1.07%) |
Jun 24, 2020 | 25.22 | 25.22 | 24.82 | 24.86 | 21,406 | -0.58(-2.26%) |
Jun 23, 2020 | 25.32 | 25.57 | 25.32 | 25.44 | 50,311 | +0.13(+0.51%) |
Jun 22, 2020 | 25.05 | 25.38 | 25.05 | 25.31 | 3,737 | +0.23(+0.92%) |
Jun 19, 2020 | 25.39 | 25.42 | 25.08 | 25.08 | 44,700 | -0.18(-0.71%) |
Jun 18, 2020 | 25.04 | 25.30 | 25.04 | 25.26 | 28,035 | -0.02(-0.06%) |
Jun 17, 2020 | 25.31 | 25.35 | 25.23 | 25.27 | 11,162 | -0.04(-0.14%) |
Jun 16, 2020 | 25.39 | 25.43 | 25.18 | 25.31 | 13,428 | +0.32(+1.26%) |
Jun 15, 2020 | 24.60 | 25.06 | 24.60 | 24.99 | 53,079 | +0.17(+0.70%) |
Jun 12, 2020 | 24.98 | 25.02 | 24.66 | 24.82 | 179,700 | +0.12(+0.47%) |
Jun 11, 2020 | 25.23 | 25.23 | 24.69 | 24.70 | 763,144 | -0.78(-3.04%) |
Jun 10, 2020 | 25.43 | 25.62 | 25.43 | 25.48 | 10,666 | -0.04(-0.14%) |
Jun 09, 2020 | 25.39 | 25.61 | 25.39 | 25.52 | 22,698 | -0.13(-0.52%) |
Jun 08, 2020 | 25.58 | 25.65 | 25.56 | 25.65 | 32,614 | +0.16(+0.62%) |
Jun 05, 2020 | 25.58 | 25.63 | 25.42 | 25.49 | 419,900 | +0.34(+1.35%) |
Jun 04, 2020 | 25.25 | 25.27 | 25.12 | 25.15 | 46,613 | -0.07(-0.28%) |
Jun 03, 2020 | 25.05 | 25.30 | 25.05 | 25.22 | 428,877 | +0.16(+0.64%) |
Jun 02, 2020 | 24.93 | 25.06 | 24.90 | 25.06 | 569,553 | +0.10(+0.40%) |
Jun 01, 2020 | 24.97 | 24.99 | 24.88 | 24.96 | 8,262 | +0.11(+0.44%) |
May 29, 2020 | 25.06 | 25.06 | 24.67 | 24.85 | 38,100 | +0.06(+0.24%) |
May 28, 2020 | 24.89 | 25.04 | 24.79 | 24.79 | 50,165 | +0.01(+0.04%) |
May 27, 2020 | 24.85 | 24.85 | 24.58 | 24.78 | 134,327 | +0.19(+0.77%) |
May 26, 2020 | 24.73 | 24.78 | 24.59 | 24.59 | 2,789 | +0.21(+0.86%) |
May 22, 2020 | 24.30 | 24.38 | 24.28 | 24.38 | 4,600 | -0.06(-0.25%) |
May 21, 2020 | 24.44 | 24.48 | 24.35 | 24.44 | 27,449 | -0.03(-0.12%) |
May 20, 2020 | 24.54 | 24.55 | 24.42 | 24.47 | 191,684 | +0.18(+0.74%) |
May 19, 2020 | 24.46 | 24.51 | 24.28 | 24.29 | 5,413 | -0.11(-0.45%) |
May 18, 2020 | 24.26 | 24.42 | 24.26 | 24.40 | 9,427 | +0.42(+1.75%) |
May 15, 2020 | 23.93 | 23.99 | 23.91 | 23.98 | 6,900 | +0.05(+0.21%) |
May 14, 2020 | 23.58 | 23.93 | 23.58 | 23.93 | 10,005 | +0.13(+0.55%) |
May 13, 2020 | 23.91 | 23.99 | 23.70 | 23.80 | 28,501 | -0.19(-0.79%) |
May 12, 2020 | 24.30 | 24.34 | 23.98 | 23.99 | 16,399 | -0.32(-1.32%) |
May 11, 2020 | 24.23 | 24.41 | 24.23 | 24.31 | 13,831 | -0.07(-0.29%) |
May 08, 2020 | 24.31 | 24.38 | 24.21 | 24.38 | 23,100 | +0.29(+1.20%) |
May 07, 2020 | 24.00 | 24.22 | 24.00 | 24.09 | 40,113 | +0.07(+0.31%) |
May 06, 2020 | 24.01 | 24.18 | 24.01 | 24.02 | 13,099 | -0.10(-0.43%) |
May 05, 2020 | 24.10 | 24.21 | 24.06 | 24.12 | 17,243 | +0.14(+0.58%) |
May 04, 2020 | 23.88 | 24.05 | 23.88 | 23.98 | 92,233 | -0.05(-0.21%) |