Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.48 | 25.53 | 24.00 | 24.27 | 6,985,550 | -1.27(-4.95%) |
Jul 30, 2020 | 26.78 | 26.93 | 25.29 | 25.54 | 3,766,613 | -1.81(-6.61%) |
Jul 29, 2020 | 26.76 | 27.35 | 26.55 | 27.34 | 2,021,778 | +0.71(+2.68%) |
Jul 28, 2020 | 27.31 | 27.42 | 26.58 | 26.63 | 2,236,671 | -0.67(-2.45%) |
Jul 27, 2020 | 27.23 | 27.42 | 26.77 | 27.30 | 1,552,272 | +0.00(+0.00%) |
Jul 24, 2020 | 27.34 | 27.60 | 27.10 | 27.30 | 2,222,680 | +0.05(+0.20%) |
Jul 23, 2020 | 26.89 | 27.41 | 26.71 | 27.24 | 2,001,446 | +0.26(+0.97%) |
Jul 22, 2020 | 26.68 | 27.11 | 26.53 | 26.98 | 1,280,500 | +0.13(+0.47%) |
Jul 21, 2020 | 26.64 | 27.12 | 26.64 | 26.85 | 1,469,979 | +0.32(+1.19%) |
Jul 20, 2020 | 26.87 | 27.28 | 26.45 | 26.54 | 1,318,365 | -0.54(-2.00%) |
Jul 17, 2020 | 27.89 | 27.89 | 26.96 | 27.08 | 1,938,260 | -0.68(-2.44%) |
Jul 16, 2020 | 27.28 | 28.23 | 27.11 | 27.76 | 3,678,617 | +0.52(+1.89%) |
Jul 15, 2020 | 26.97 | 27.44 | 26.52 | 27.24 | 3,685,370 | +0.90(+3.43%) |
Jul 14, 2020 | 25.24 | 26.48 | 25.14 | 26.34 | 4,622,708 | +1.17(+4.67%) |
Jul 13, 2020 | 25.30 | 25.69 | 24.94 | 25.17 | 2,272,442 | +0.09(+0.36%) |
Jul 10, 2020 | 23.81 | 25.11 | 23.74 | 25.07 | 2,766,066 | +1.38(+5.84%) |
Jul 09, 2020 | 24.69 | 24.71 | 23.54 | 23.69 | 2,762,606 | -1.13(-4.55%) |
Jul 08, 2020 | 25.25 | 25.51 | 24.50 | 24.82 | 2,641,942 | -0.53(-2.10%) |
Jul 07, 2020 | 25.57 | 25.73 | 25.16 | 25.35 | 2,253,143 | -0.65(-2.50%) |
Jul 06, 2020 | 26.10 | 26.33 | 25.54 | 26.01 | 2,346,427 | +0.52(+2.06%) |
Jul 02, 2020 | 25.41 | 25.65 | 25.22 | 25.48 | 2,525,692 | +0.49(+1.95%) |
Jul 01, 2020 | 25.55 | 25.62 | 24.59 | 24.99 | 2,946,055 | -0.54(-2.12%) |
Jun 30, 2020 | 24.84 | 25.72 | 24.46 | 25.54 | 2,419,311 | +0.46(+1.84%) |
Jun 29, 2020 | 24.44 | 25.35 | 24.36 | 25.07 | 2,496,693 | +0.93(+3.85%) |
Jun 26, 2020 | 23.84 | 24.16 | 23.41 | 24.14 | 4,151,533 | +0.10(+0.41%) |
Jun 25, 2020 | 23.43 | 24.10 | 22.99 | 24.04 | 2,607,126 | +0.37(+1.56%) |
Jun 24, 2020 | 24.52 | 24.60 | 23.64 | 23.67 | 2,729,429 | -1.15(-4.62%) |
Jun 23, 2020 | 25.00 | 25.23 | 24.73 | 24.82 | 2,302,011 | +0.08(+0.33%) |
Jun 22, 2020 | 25.50 | 25.50 | 24.53 | 24.74 | 3,009,629 | -0.85(-3.32%) |
Jun 19, 2020 | 26.24 | 26.24 | 25.35 | 25.59 | 5,498,156 | -0.03(-0.11%) |
Jun 18, 2020 | 25.62 | 26.11 | 25.41 | 25.62 | 3,002,756 | -0.38(-1.46%) |
Jun 17, 2020 | 26.31 | 26.40 | 25.50 | 26.00 | 3,119,622 | -0.14(-0.55%) |
Jun 16, 2020 | 26.89 | 27.09 | 25.60 | 26.14 | 2,484,273 | +0.61(+2.37%) |
Jun 15, 2020 | 24.40 | 25.81 | 24.06 | 25.54 | 3,012,094 | +0.05(+0.18%) |
Jun 12, 2020 | 26.20 | 26.48 | 24.55 | 25.49 | 2,722,794 | +0.52(+2.06%) |
Jun 11, 2020 | 25.79 | 26.54 | 24.46 | 24.98 | 3,157,442 | -2.48(-9.02%) |
Jun 10, 2020 | 28.50 | 28.73 | 27.41 | 27.45 | 2,801,168 | -1.38(-4.79%) |
Jun 09, 2020 | 29.20 | 29.34 | 28.59 | 28.83 | 2,574,913 | -0.98(-3.30%) |
Jun 08, 2020 | 29.09 | 30.08 | 29.02 | 29.82 | 2,797,009 | +0.86(+2.96%) |
Jun 05, 2020 | 29.67 | 30.46 | 28.77 | 28.96 | 4,124,862 | +1.23(+4.43%) |
Jun 04, 2020 | 26.80 | 27.73 | 26.54 | 27.73 | 3,057,063 | +0.74(+2.75%) |
Jun 03, 2020 | 26.05 | 27.30 | 25.92 | 26.99 | 3,359,870 | +1.36(+5.32%) |
Jun 02, 2020 | 26.04 | 26.29 | 25.54 | 25.63 | 2,614,979 | -0.20(-0.77%) |
Jun 01, 2020 | 25.35 | 26.23 | 25.31 | 25.82 | 2,527,655 | +0.47(+1.85%) |
May 29, 2020 | 25.75 | 25.96 | 24.92 | 25.35 | 4,191,706 | -0.73(-2.81%) |
May 28, 2020 | 26.55 | 26.55 | 25.35 | 26.09 | 3,898,877 | -0.26(-0.99%) |
May 27, 2020 | 25.36 | 26.36 | 25.07 | 26.35 | 5,065,810 | +1.95(+8.00%) |
May 26, 2020 | 23.87 | 24.73 | 23.83 | 24.40 | 6,781,434 | +1.49(+6.51%) |
May 22, 2020 | 22.74 | 22.99 | 22.57 | 22.91 | 2,482,974 | +0.18(+0.80%) |
May 21, 2020 | 22.89 | 23.39 | 22.65 | 22.73 | 2,291,933 | -0.25(-1.10%) |
May 20, 2020 | 23.06 | 23.36 | 22.82 | 22.98 | 4,349,795 | +0.42(+1.84%) |
May 19, 2020 | 23.32 | 23.39 | 22.54 | 22.56 | 2,636,591 | -0.82(-3.52%) |
May 18, 2020 | 22.70 | 23.57 | 22.55 | 23.39 | 3,736,599 | +1.69(+7.79%) |
May 15, 2020 | 22.17 | 22.52 | 21.61 | 21.70 | 3,908,030 | -0.91(-4.04%) |
May 14, 2020 | 21.36 | 22.63 | 20.81 | 22.61 | 3,708,238 | +0.96(+4.43%) |
May 13, 2020 | 22.40 | 22.47 | 21.02 | 21.65 | 3,639,349 | -0.93(-4.13%) |
May 12, 2020 | 23.02 | 23.48 | 22.56 | 22.58 | 2,963,116 | -0.69(-2.96%) |
May 11, 2020 | 23.78 | 23.78 | 22.99 | 23.27 | 2,617,661 | -0.92(-3.81%) |
May 08, 2020 | 22.94 | 24.31 | 22.85 | 24.20 | 3,945,078 | +1.71(+7.61%) |
May 07, 2020 | 22.50 | 23.48 | 22.32 | 22.48 | 4,358,709 | +0.35(+1.58%) |
May 06, 2020 | 22.60 | 23.07 | 21.87 | 22.13 | 6,009,606 | -0.32(-1.44%) |
May 05, 2020 | 25.35 | 25.36 | 22.18 | 22.46 | 12,361,014 | -4.70(-17.32%) |
May 04, 2020 | 27.54 | 27.55 | 26.71 | 27.16 | 1,881,735 | -0.47(-1.72%) |