Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.56 | 28.75 | 28.42 | 28.75 | 7,608 | +0.04(+0.13%) |
Jul 30, 2020 | 28.61 | 28.74 | 28.52 | 28.72 | 2,710 | -0.04(-0.13%) |
Jul 29, 2020 | 28.67 | 28.75 | 28.64 | 28.75 | 23,747 | +0.08(+0.27%) |
Jul 28, 2020 | 28.48 | 28.78 | 28.48 | 28.68 | 3,133 | +0.40(+1.41%) |
Jul 27, 2020 | 28.38 | 28.39 | 28.23 | 28.28 | 17,798 | -0.36(-1.24%) |
Jul 24, 2020 | 28.85 | 29.00 | 28.53 | 28.63 | 29,127 | -0.19(-0.67%) |
Jul 23, 2020 | 28.64 | 28.95 | 28.64 | 28.83 | 30,314 | +0.11(+0.38%) |
Jul 22, 2020 | 28.11 | 28.72 | 28.11 | 28.72 | 1,671 | +0.51(+1.81%) |
Jul 21, 2020 | 27.92 | 28.33 | 27.92 | 28.20 | 11,437 | +0.37(+1.33%) |
Jul 20, 2020 | 27.95 | 27.98 | 27.77 | 27.83 | 6,501 | -0.35(-1.24%) |
Jul 17, 2020 | 27.87 | 28.20 | 27.86 | 28.18 | 7,825 | +0.48(+1.75%) |
Jul 16, 2020 | 27.42 | 27.79 | 27.42 | 27.70 | 8,679 | +0.19(+0.69%) |
Jul 15, 2020 | 27.91 | 27.99 | 27.51 | 27.51 | 16,447 | -0.06(-0.22%) |
Jul 14, 2020 | 27.37 | 27.60 | 27.33 | 27.57 | 3,399 | +0.23(+0.83%) |
Jul 13, 2020 | 27.34 | 27.68 | 27.34 | 27.34 | 9,416 | +0.01(+0.05%) |
Jul 10, 2020 | 27.18 | 27.36 | 27.18 | 27.33 | 20,759 | +0.42(+1.57%) |
Jul 09, 2020 | 26.97 | 27.00 | 26.61 | 26.91 | 9,182 | -0.36(-1.33%) |
Jul 08, 2020 | 27.17 | 27.28 | 27.04 | 27.27 | 6,352 | +0.11(+0.40%) |
Jul 07, 2020 | 27.14 | 27.26 | 27.09 | 27.16 | 27,100 | -0.18(-0.65%) |
Jul 06, 2020 | 27.67 | 27.67 | 27.18 | 27.34 | 40,668 | -0.20(-0.73%) |
Jul 02, 2020 | 27.64 | 27.79 | 27.54 | 27.54 | 5,434 | +0.11(+0.42%) |
Jul 01, 2020 | 27.03 | 27.55 | 27.03 | 27.43 | 34,344 | +0.49(+1.81%) |
Jun 30, 2020 | 26.65 | 26.98 | 26.65 | 26.94 | 14,149 | +0.29(+1.08%) |
Jun 29, 2020 | 26.32 | 26.65 | 26.15 | 26.65 | 6,309 | +0.55(+2.09%) |
Jun 26, 2020 | 26.46 | 26.52 | 25.99 | 26.10 | 8,586 | -0.36(-1.34%) |
Jun 25, 2020 | 26.64 | 26.64 | 26.15 | 26.46 | 11,975 | -0.33(-1.24%) |
Jun 24, 2020 | 26.89 | 26.92 | 26.53 | 26.79 | 12,367 | -0.34(-1.27%) |
Jun 23, 2020 | 27.62 | 27.67 | 27.06 | 27.14 | 9,700 | -0.22(-0.80%) |
Jun 22, 2020 | 27.17 | 27.49 | 27.03 | 27.35 | 11,665 | +0.15(+0.56%) |
Jun 19, 2020 | 28.02 | 28.12 | 27.20 | 27.20 | 6,795 | -0.67(-2.41%) |
Jun 18, 2020 | 27.76 | 27.87 | 27.68 | 27.87 | 13,375 | -0.03(-0.12%) |
Jun 17, 2020 | 28.20 | 28.20 | 27.78 | 27.91 | 3,857 | -0.12(-0.42%) |
Jun 16, 2020 | 28.64 | 28.64 | 27.99 | 28.02 | 13,147 | +0.08(+0.28%) |
Jun 15, 2020 | 27.25 | 28.07 | 27.24 | 27.94 | 18,152 | +0.19(+0.67%) |
Jun 12, 2020 | 28.39 | 28.39 | 27.39 | 27.76 | 23,344 | -0.04(-0.16%) |
Jun 11, 2020 | 28.28 | 28.29 | 27.68 | 27.80 | 13,097 | -1.33(-4.58%) |
Jun 10, 2020 | 29.40 | 29.53 | 29.13 | 29.13 | 8,533 | -0.36(-1.23%) |
Jun 09, 2020 | 29.73 | 29.73 | 29.20 | 29.50 | 4,933 | -0.52(-1.73%) |
Jun 08, 2020 | 29.45 | 30.10 | 29.45 | 30.02 | 13,150 | +0.71(+2.44%) |
Jun 05, 2020 | 29.16 | 29.63 | 29.16 | 29.30 | 11,617 | +0.58(+2.03%) |
Jun 04, 2020 | 29.00 | 29.00 | 28.42 | 28.72 | 12,446 | -0.47(-1.63%) |
Jun 03, 2020 | 28.97 | 29.33 | 28.97 | 29.19 | 15,952 | +0.43(+1.50%) |
Jun 02, 2020 | 28.63 | 28.77 | 28.53 | 28.76 | 20,806 | +0.21(+0.75%) |
Jun 01, 2020 | 28.34 | 28.71 | 28.23 | 28.55 | 302,685 | +0.06(+0.20%) |
May 29, 2020 | 28.01 | 28.51 | 27.97 | 28.49 | 10,302 | +0.27(+0.97%) |
May 28, 2020 | 27.86 | 28.34 | 27.86 | 28.22 | 26,020 | +0.60(+2.19%) |
May 27, 2020 | 27.76 | 27.76 | 27.24 | 27.61 | 10,905 | +0.22(+0.81%) |
May 26, 2020 | 27.58 | 27.76 | 27.39 | 27.39 | 6,732 | +0.25(+0.93%) |
May 22, 2020 | 26.76 | 27.15 | 26.76 | 27.14 | 29,043 | +0.25(+0.94%) |
May 21, 2020 | 26.97 | 27.01 | 26.88 | 26.89 | 4,430 | -0.18(-0.67%) |
May 20, 2020 | 27.02 | 27.23 | 27.02 | 27.07 | 30,503 | +0.32(+1.21%) |
May 19, 2020 | 26.99 | 27.21 | 26.72 | 26.75 | 16,641 | -0.49(-1.79%) |
May 18, 2020 | 26.61 | 27.37 | 26.61 | 27.24 | 20,339 | +1.23(+4.74%) |
May 15, 2020 | 25.91 | 26.00 | 25.60 | 26.00 | 6,466 | -0.03(-0.13%) |
May 14, 2020 | 25.62 | 26.04 | 25.26 | 26.04 | 100,929 | +0.05(+0.19%) |
May 13, 2020 | 26.19 | 26.19 | 25.66 | 25.99 | 64,964 | -0.36(-1.37%) |
May 12, 2020 | 26.82 | 26.82 | 26.30 | 26.35 | 8,064 | -0.35(-1.30%) |
May 11, 2020 | 26.82 | 26.84 | 26.30 | 26.70 | 21,293 | -0.09(-0.32%) |
May 08, 2020 | 26.81 | 26.86 | 26.54 | 26.78 | 36,277 | +0.46(+1.75%) |
May 07, 2020 | 26.43 | 26.70 | 26.30 | 26.32 | 36,512 | +0.14(+0.52%) |
May 06, 2020 | 27.28 | 27.28 | 26.19 | 26.19 | 25,084 | -1.08(-3.97%) |
May 05, 2020 | 27.25 | 27.53 | 27.21 | 27.27 | 63,212 | +0.21(+0.77%) |
May 04, 2020 | 26.61 | 27.10 | 26.59 | 27.06 | 326,964 | +0.26(+0.99%) |