Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.40 | 27.40 | 27.06 | 27.35 | 84,142 | -0.14(-0.51%) |
Jul 30, 2020 | 27.48 | 27.55 | 27.27 | 27.49 | 56,421 | -0.13(-0.46%) |
Jul 29, 2020 | 27.47 | 27.68 | 27.47 | 27.61 | 108,211 | +0.22(+0.82%) |
Jul 28, 2020 | 27.51 | 27.55 | 27.38 | 27.39 | 20,849 | -0.08(-0.28%) |
Jul 27, 2020 | 27.41 | 27.48 | 27.30 | 27.47 | 22,484 | +0.11(+0.38%) |
Jul 24, 2020 | 27.48 | 27.53 | 27.28 | 27.36 | 84,894 | -0.09(-0.33%) |
Jul 23, 2020 | 27.68 | 27.68 | 27.41 | 27.45 | 39,197 | -0.18(-0.64%) |
Jul 22, 2020 | 27.41 | 27.63 | 27.37 | 27.63 | 19,153 | +0.24(+0.88%) |
Jul 21, 2020 | 27.31 | 27.52 | 27.31 | 27.39 | 26,696 | +0.23(+0.86%) |
Jul 20, 2020 | 27.27 | 27.27 | 27.10 | 27.15 | 26,099 | -0.13(-0.49%) |
Jul 17, 2020 | 27.25 | 27.34 | 27.17 | 27.29 | 51,151 | +0.16(+0.57%) |
Jul 16, 2020 | 27.03 | 27.17 | 27.00 | 27.13 | 31,514 | +0.01(+0.04%) |
Jul 15, 2020 | 27.20 | 27.25 | 27.05 | 27.12 | 60,118 | +0.21(+0.78%) |
Jul 14, 2020 | 26.39 | 26.91 | 26.39 | 26.91 | 168,313 | +0.44(+1.65%) |
Jul 13, 2020 | 26.66 | 26.86 | 26.43 | 26.47 | 232,868 | -0.04(-0.14%) |
Jul 10, 2020 | 26.28 | 26.51 | 26.16 | 26.51 | 18,268 | +0.32(+1.21%) |
Jul 09, 2020 | 26.49 | 26.49 | 26.01 | 26.20 | 27,183 | -0.29(-1.09%) |
Jul 08, 2020 | 26.50 | 26.58 | 26.35 | 26.48 | 30,355 | +0.07(+0.25%) |
Jul 07, 2020 | 26.43 | 26.59 | 26.40 | 26.42 | 24,085 | -0.17(-0.63%) |
Jul 06, 2020 | 26.72 | 26.72 | 26.47 | 26.59 | 18,893 | +0.23(+0.88%) |
Jul 02, 2020 | 26.58 | 26.64 | 26.30 | 26.35 | 60,500 | +0.12(+0.46%) |
Jul 01, 2020 | 26.29 | 26.37 | 26.20 | 26.23 | 687,695 | -0.00(-0.01%) |
Jun 30, 2020 | 25.90 | 26.32 | 25.89 | 26.24 | 25,195 | +0.30(+1.16%) |
Jun 29, 2020 | 25.62 | 25.93 | 25.52 | 25.93 | 29,648 | +0.46(+1.81%) |
Jun 26, 2020 | 25.90 | 25.92 | 25.42 | 25.47 | 16,226 | -0.50(-1.92%) |
Jun 25, 2020 | 25.71 | 25.97 | 25.55 | 25.97 | 34,903 | +0.23(+0.90%) |
Jun 24, 2020 | 26.21 | 26.21 | 25.59 | 25.74 | 69,575 | -0.63(-2.38%) |
Jun 23, 2020 | 26.59 | 26.59 | 26.35 | 26.37 | 42,595 | +0.07(+0.26%) |
Jun 22, 2020 | 26.17 | 26.34 | 26.02 | 26.30 | 23,435 | +0.06(+0.22%) |
Jun 19, 2020 | 26.71 | 26.71 | 26.17 | 26.24 | 70,041 | -0.17(-0.66%) |
Jun 18, 2020 | 26.32 | 26.46 | 26.29 | 26.42 | 49,414 | -0.03(-0.10%) |
Jun 17, 2020 | 26.61 | 26.64 | 26.42 | 26.44 | 23,213 | -0.04(-0.16%) |
Jun 16, 2020 | 26.82 | 26.82 | 26.29 | 26.48 | 51,267 | +0.42(+1.62%) |
Jun 15, 2020 | 25.35 | 26.20 | 25.28 | 26.06 | 46,357 | +0.11(+0.43%) |
Jun 12, 2020 | 26.29 | 26.29 | 25.50 | 25.95 | 76,851 | +0.24(+0.92%) |
Jun 11, 2020 | 26.57 | 26.62 | 25.66 | 25.71 | 115,207 | -1.51(-5.56%) |
Jun 10, 2020 | 27.46 | 27.47 | 27.17 | 27.23 | 34,088 | -0.19(-0.69%) |
Jun 09, 2020 | 27.50 | 27.52 | 27.38 | 27.42 | 32,943 | -0.33(-1.18%) |
Jun 08, 2020 | 27.57 | 27.75 | 27.50 | 27.75 | 137,245 | +0.32(+1.19%) |
Jun 05, 2020 | 27.38 | 27.61 | 27.28 | 27.42 | 61,719 | +0.68(+2.54%) |
Jun 04, 2020 | 26.77 | 26.87 | 26.60 | 26.74 | 25,434 | -0.15(-0.55%) |
Jun 03, 2020 | 26.79 | 26.97 | 26.71 | 26.89 | 30,128 | +0.39(+1.49%) |
Jun 02, 2020 | 26.37 | 26.52 | 26.31 | 26.50 | 41,743 | +0.24(+0.91%) |
Jun 01, 2020 | 26.14 | 26.32 | 26.13 | 26.26 | 15,127 | -0.01(-0.04%) |
May 29, 2020 | 26.12 | 26.27 | 25.84 | 26.27 | 32,859 | +0.10(+0.39%) |
May 28, 2020 | 26.25 | 26.39 | 26.14 | 26.16 | 43,117 | +0.06(+0.25%) |
May 27, 2020 | 25.93 | 26.10 | 25.73 | 26.10 | 44,370 | +0.45(+1.76%) |
May 26, 2020 | 25.86 | 25.86 | 25.64 | 25.65 | 36,178 | +0.33(+1.32%) |
May 22, 2020 | 25.23 | 25.32 | 25.15 | 25.31 | 50,910 | +0.03(+0.11%) |
May 21, 2020 | 25.44 | 25.44 | 25.23 | 25.28 | 32,005 | -0.14(-0.55%) |
May 20, 2020 | 25.48 | 25.52 | 25.37 | 25.42 | 31,960 | +0.28(+1.13%) |
May 19, 2020 | 25.51 | 25.51 | 25.11 | 25.14 | 51,116 | -0.36(-1.40%) |
May 18, 2020 | 25.40 | 25.60 | 25.33 | 25.50 | 37,759 | +0.84(+3.40%) |
May 15, 2020 | 24.36 | 24.67 | 24.36 | 24.66 | 30,913 | +0.14(+0.58%) |
May 14, 2020 | 24.05 | 24.54 | 23.85 | 24.52 | 40,618 | +0.17(+0.68%) |
May 13, 2020 | 24.79 | 24.79 | 24.15 | 24.35 | 37,469 | -0.45(-1.81%) |
May 12, 2020 | 25.39 | 25.39 | 24.77 | 24.80 | 110,489 | -0.45(-1.79%) |
May 11, 2020 | 25.08 | 25.36 | 25.03 | 25.25 | 76,939 | -0.02(-0.08%) |
May 08, 2020 | 25.09 | 25.30 | 25.05 | 25.27 | 13,078 | +0.47(+1.90%) |
May 07, 2020 | 24.86 | 25.01 | 24.80 | 24.80 | 19,877 | +0.18(+0.75%) |
May 06, 2020 | 25.00 | 25.01 | 24.61 | 24.62 | 38,571 | -0.24(-0.97%) |
May 05, 2020 | 24.85 | 25.16 | 24.85 | 24.86 | 36,817 | +0.17(+0.70%) |
May 04, 2020 | 24.45 | 24.71 | 24.38 | 24.69 | 16,737 | +0.03(+0.12%) |