Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.21 | 27.54 | 26.46 | 27.15 | 1,855,163 | -0.28(-1.02%) |
Jul 30, 2020 | 27.73 | 27.73 | 27.20 | 27.43 | 411,141 | -0.57(-2.03%) |
Jul 29, 2020 | 27.72 | 28.12 | 27.53 | 27.99 | 659,845 | +0.34(+1.23%) |
Jul 28, 2020 | 26.96 | 28.26 | 26.95 | 27.65 | 517,743 | +0.42(+1.54%) |
Jul 27, 2020 | 27.47 | 27.56 | 26.81 | 27.23 | 611,739 | -0.31(-1.11%) |
Jul 24, 2020 | 28.48 | 28.69 | 27.48 | 27.54 | 433,413 | -0.77(-2.72%) |
Jul 23, 2020 | 27.98 | 28.37 | 27.78 | 28.31 | 757,792 | +0.31(+1.09%) |
Jul 22, 2020 | 27.07 | 28.10 | 26.89 | 28.00 | 543,006 | +0.50(+1.81%) |
Jul 21, 2020 | 27.23 | 27.93 | 27.08 | 27.50 | 499,700 | +0.74(+2.78%) |
Jul 20, 2020 | 27.71 | 27.71 | 26.76 | 26.76 | 476,172 | -1.14(-4.07%) |
Jul 17, 2020 | 27.53 | 28.03 | 27.49 | 27.90 | 606,526 | +0.42(+1.53%) |
Jul 16, 2020 | 28.01 | 28.33 | 27.24 | 27.48 | 483,764 | -0.54(-1.93%) |
Jul 15, 2020 | 28.17 | 28.80 | 27.85 | 28.02 | 604,691 | +0.56(+2.04%) |
Jul 14, 2020 | 27.41 | 27.78 | 27.13 | 27.46 | 569,541 | +0.11(+0.42%) |
Jul 13, 2020 | 27.32 | 27.99 | 27.01 | 27.35 | 443,192 | +0.23(+0.84%) |
Jul 10, 2020 | 26.39 | 27.43 | 26.39 | 27.12 | 677,923 | +0.75(+2.85%) |
Jul 09, 2020 | 27.08 | 27.08 | 26.02 | 26.37 | 543,020 | -0.94(-3.46%) |
Jul 08, 2020 | 27.79 | 27.79 | 26.88 | 27.31 | 448,277 | -0.57(-2.04%) |
Jul 07, 2020 | 27.90 | 28.08 | 27.46 | 27.88 | 619,121 | -0.48(-1.69%) |
Jul 06, 2020 | 28.87 | 29.00 | 28.09 | 28.36 | 329,642 | +0.04(+0.15%) |
Jul 02, 2020 | 28.80 | 28.88 | 28.12 | 28.32 | 398,744 | +0.16(+0.56%) |
Jul 01, 2020 | 28.55 | 28.71 | 28.05 | 28.16 | 555,493 | -0.38(-1.32%) |
Jun 30, 2020 | 27.99 | 28.73 | 27.95 | 28.54 | 686,285 | +0.37(+1.30%) |
Jun 29, 2020 | 27.85 | 28.20 | 27.50 | 28.17 | 563,543 | +0.85(+3.10%) |
Jun 26, 2020 | 26.89 | 27.55 | 26.79 | 27.32 | 1,172,320 | +0.20(+0.74%) |
Jun 25, 2020 | 26.99 | 27.16 | 26.24 | 27.12 | 644,522 | +0.08(+0.29%) |
Jun 24, 2020 | 26.81 | 27.23 | 26.35 | 27.04 | 555,423 | -0.22(-0.80%) |
Jun 23, 2020 | 27.98 | 28.18 | 26.91 | 27.26 | 495,086 | -0.38(-1.36%) |
Jun 22, 2020 | 27.36 | 28.03 | 26.88 | 27.64 | 512,839 | -0.01(-0.03%) |
Jun 19, 2020 | 28.01 | 28.26 | 27.56 | 27.64 | 1,303,671 | -0.02(-0.06%) |
Jun 18, 2020 | 27.15 | 27.86 | 27.02 | 27.66 | 549,628 | +0.06(+0.22%) |
Jun 17, 2020 | 28.54 | 28.54 | 27.43 | 27.60 | 425,497 | -0.89(-3.13%) |
Jun 16, 2020 | 28.78 | 28.96 | 27.76 | 28.49 | 561,613 | +0.91(+3.30%) |
Jun 15, 2020 | 26.28 | 27.83 | 26.12 | 27.58 | 867,955 | +0.23(+0.84%) |
Jun 12, 2020 | 29.06 | 29.06 | 26.44 | 27.35 | 684,692 | -0.48(-1.74%) |
Jun 11, 2020 | 28.64 | 28.94 | 27.69 | 27.84 | 722,635 | -2.07(-6.92%) |
Jun 10, 2020 | 31.00 | 31.16 | 29.90 | 29.91 | 454,741 | -1.29(-4.13%) |
Jun 09, 2020 | 31.63 | 31.65 | 30.91 | 31.20 | 513,525 | -1.06(-3.27%) |
Jun 08, 2020 | 31.66 | 32.41 | 31.66 | 32.25 | 559,328 | +0.94(+3.01%) |
Jun 05, 2020 | 31.59 | 32.80 | 31.27 | 31.31 | 604,724 | +1.16(+3.85%) |
Jun 04, 2020 | 30.48 | 30.54 | 29.61 | 30.15 | 457,120 | -0.65(-2.11%) |
Jun 03, 2020 | 30.54 | 31.59 | 30.45 | 30.80 | 670,463 | +0.79(+2.62%) |
Jun 02, 2020 | 30.22 | 30.53 | 29.74 | 30.01 | 893,333 | +0.08(+0.26%) |
Jun 01, 2020 | 30.59 | 30.91 | 29.85 | 29.93 | 531,497 | -0.46(-1.51%) |
May 29, 2020 | 29.85 | 30.59 | 29.61 | 30.39 | 768,010 | +0.11(+0.37%) |
May 28, 2020 | 31.06 | 31.26 | 30.07 | 30.28 | 586,400 | -0.22(-0.71%) |
May 27, 2020 | 30.53 | 30.64 | 29.66 | 30.50 | 574,971 | +0.74(+2.50%) |
May 26, 2020 | 29.85 | 30.52 | 29.63 | 29.75 | 512,578 | +0.65(+2.23%) |
May 22, 2020 | 29.02 | 29.17 | 28.44 | 29.10 | 345,755 | +0.35(+1.23%) |
May 21, 2020 | 29.02 | 29.63 | 28.64 | 28.75 | 570,234 | -0.44(-1.51%) |
May 20, 2020 | 28.82 | 29.28 | 28.52 | 29.19 | 532,841 | +0.89(+3.15%) |
May 19, 2020 | 28.50 | 29.08 | 28.27 | 28.30 | 717,635 | -0.55(-1.89%) |
May 18, 2020 | 27.57 | 29.11 | 27.35 | 28.84 | 901,869 | +2.82(+10.84%) |
May 15, 2020 | 26.12 | 26.15 | 24.83 | 26.02 | 2,362,852 | -0.22(-0.86%) |
May 14, 2020 | 26.09 | 26.25 | 24.77 | 26.25 | 734,856 | -0.44(-1.65%) |
May 13, 2020 | 27.70 | 27.70 | 26.18 | 26.69 | 713,824 | -1.36(-4.84%) |
May 12, 2020 | 29.39 | 29.85 | 28.00 | 28.05 | 650,005 | -1.38(-4.70%) |
May 11, 2020 | 29.85 | 29.93 | 28.58 | 29.43 | 916,166 | -1.12(-3.68%) |
May 08, 2020 | 30.24 | 30.96 | 28.78 | 30.56 | 688,852 | +1.57(+5.43%) |
May 07, 2020 | 29.02 | 29.50 | 28.77 | 28.98 | 539,858 | +0.52(+1.82%) |
May 06, 2020 | 29.33 | 29.44 | 28.45 | 28.46 | 625,134 | -1.00(-3.38%) |
May 05, 2020 | 29.31 | 29.94 | 28.87 | 29.46 | 687,215 | +0.95(+3.34%) |
May 04, 2020 | 28.33 | 28.69 | 28.11 | 28.50 | 616,950 | -0.41(-1.41%) |