Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.25 | 27.25 | 26.41 | 26.79 | 1,009,500 | -0.59(-2.15%) |
Jul 30, 2020 | 27.31 | 27.56 | 26.89 | 27.38 | 484,416 | -0.40(-1.44%) |
Jul 29, 2020 | 27.04 | 27.88 | 26.78 | 27.78 | 531,521 | +1.00(+3.73%) |
Jul 28, 2020 | 27.22 | 27.64 | 26.75 | 26.78 | 462,240 | -0.53(-1.94%) |
Jul 27, 2020 | 27.15 | 27.33 | 26.61 | 27.31 | 491,505 | +0.11(+0.42%) |
Jul 24, 2020 | 27.73 | 27.80 | 27.12 | 27.20 | 446,900 | -0.59(-2.12%) |
Jul 23, 2020 | 27.71 | 28.19 | 27.55 | 27.79 | 705,180 | +0.05(+0.16%) |
Jul 22, 2020 | 27.48 | 27.88 | 27.13 | 27.74 | 590,185 | +0.13(+0.47%) |
Jul 21, 2020 | 27.50 | 28.00 | 27.23 | 27.61 | 644,954 | +0.41(+1.49%) |
Jul 20, 2020 | 26.96 | 27.42 | 26.81 | 27.20 | 548,549 | +0.11(+0.42%) |
Jul 17, 2020 | 26.77 | 27.12 | 26.57 | 27.09 | 691,800 | +0.24(+0.89%) |
Jul 16, 2020 | 27.16 | 27.21 | 26.55 | 26.85 | 735,702 | -0.37(-1.36%) |
Jul 15, 2020 | 26.37 | 27.35 | 26.23 | 27.22 | 770,128 | +1.31(+5.06%) |
Jul 14, 2020 | 25.42 | 25.93 | 25.06 | 25.91 | 646,962 | +0.48(+1.89%) |
Jul 13, 2020 | 25.99 | 26.41 | 25.38 | 25.43 | 460,542 | -0.29(-1.13%) |
Jul 10, 2020 | 25.26 | 25.79 | 24.94 | 25.72 | 521,700 | +0.63(+2.51%) |
Jul 09, 2020 | 25.30 | 25.35 | 24.40 | 25.09 | 754,997 | -0.25(-0.99%) |
Jul 08, 2020 | 25.28 | 25.39 | 24.83 | 25.34 | 530,516 | +0.05(+0.20%) |
Jul 07, 2020 | 26.22 | 26.56 | 25.26 | 25.29 | 561,518 | -1.06(-4.02%) |
Jul 06, 2020 | 27.40 | 27.40 | 26.28 | 26.35 | 361,817 | -0.43(-1.61%) |
Jul 02, 2020 | 27.44 | 27.50 | 26.66 | 26.78 | 343,300 | -0.22(-0.81%) |
Jul 01, 2020 | 26.94 | 27.21 | 26.56 | 27.00 | 1,131,108 | +0.01(+0.04%) |
Jun 30, 2020 | 26.42 | 27.87 | 26.42 | 26.99 | 673,377 | +0.54(+2.04%) |
Jun 29, 2020 | 26.60 | 26.76 | 26.01 | 26.45 | 566,773 | +0.19(+0.72%) |
Jun 26, 2020 | 26.79 | 26.89 | 26.13 | 26.26 | 879,400 | -0.66(-2.45%) |
Jun 25, 2020 | 26.44 | 26.97 | 26.06 | 26.92 | 468,875 | +0.41(+1.55%) |
Jun 24, 2020 | 27.33 | 27.41 | 26.31 | 26.51 | 568,101 | -0.89(-3.25%) |
Jun 23, 2020 | 27.90 | 27.90 | 27.35 | 27.40 | 417,207 | -0.02(-0.07%) |
Jun 22, 2020 | 26.82 | 27.48 | 26.63 | 27.42 | 453,725 | +0.29(+1.05%) |
Jun 19, 2020 | 27.46 | 27.90 | 26.98 | 27.14 | 1,172,400 | -0.00(-0.02%) |
Jun 18, 2020 | 27.11 | 27.36 | 25.94 | 27.14 | 438,221 | -0.22(-0.80%) |
Jun 17, 2020 | 27.81 | 27.89 | 26.89 | 27.36 | 505,155 | -0.40(-1.44%) |
Jun 16, 2020 | 28.19 | 28.52 | 27.32 | 27.76 | 485,560 | +0.58(+2.13%) |
Jun 15, 2020 | 25.59 | 27.27 | 25.46 | 27.18 | 704,496 | +0.70(+2.64%) |
Jun 12, 2020 | 26.99 | 27.08 | 25.65 | 26.48 | 828,400 | +0.71(+2.76%) |
Jun 11, 2020 | 26.73 | 26.95 | 25.71 | 25.77 | 708,949 | -2.24(-8.00%) |
Jun 10, 2020 | 28.30 | 28.50 | 27.60 | 28.01 | 462,444 | -0.28(-0.99%) |
Jun 09, 2020 | 28.53 | 28.65 | 27.87 | 28.29 | 374,639 | -0.79(-2.72%) |
Jun 08, 2020 | 29.54 | 29.67 | 28.93 | 29.08 | 439,544 | +0.12(+0.41%) |
Jun 05, 2020 | 28.40 | 29.34 | 28.30 | 28.96 | 672,600 | +1.20(+4.32%) |
Jun 04, 2020 | 27.97 | 28.16 | 27.42 | 27.76 | 430,912 | -0.50(-1.77%) |
Jun 03, 2020 | 27.98 | 28.52 | 27.61 | 28.26 | 557,331 | +0.63(+2.28%) |
Jun 02, 2020 | 27.98 | 27.98 | 27.01 | 27.63 | 485,926 | -0.10(-0.36%) |
Jun 01, 2020 | 27.67 | 27.97 | 27.27 | 27.73 | 679,299 | +0.15(+0.54%) |
May 29, 2020 | 26.80 | 27.70 | 26.27 | 27.58 | 1,016,700 | +1.07(+4.04%) |
May 28, 2020 | 27.62 | 27.62 | 26.39 | 26.51 | 544,521 | -0.84(-3.07%) |
May 27, 2020 | 27.24 | 27.64 | 26.17 | 27.35 | 703,029 | +0.60(+2.24%) |
May 26, 2020 | 27.20 | 27.66 | 26.64 | 26.75 | 611,351 | +0.56(+2.14%) |
May 22, 2020 | 26.14 | 26.99 | 25.60 | 26.19 | 464,700 | +0.27(+1.04%) |
May 21, 2020 | 26.27 | 26.79 | 25.83 | 25.92 | 746,345 | -0.53(-2.00%) |
May 20, 2020 | 25.72 | 26.55 | 25.63 | 26.45 | 967,071 | +1.28(+5.09%) |
May 19, 2020 | 25.30 | 26.07 | 25.02 | 25.17 | 546,939 | -0.45(-1.76%) |
May 18, 2020 | 25.43 | 26.32 | 25.38 | 25.62 | 1,201,403 | +1.28(+5.26%) |
May 15, 2020 | 23.82 | 24.65 | 23.52 | 24.34 | 1,029,000 | +0.47(+1.97%) |
May 14, 2020 | 23.20 | 23.91 | 21.85 | 23.87 | 1,097,453 | +0.09(+0.38%) |
May 13, 2020 | 24.35 | 24.57 | 22.93 | 23.78 | 1,293,453 | -0.87(-3.53%) |
May 12, 2020 | 26.06 | 26.34 | 24.65 | 24.65 | 600,514 | -1.47(-5.63%) |
May 11, 2020 | 26.50 | 26.58 | 25.94 | 26.12 | 797,223 | -0.88(-3.26%) |
May 08, 2020 | 27.25 | 27.96 | 26.83 | 27.00 | 703,400 | +0.13(+0.48%) |
May 07, 2020 | 25.75 | 26.93 | 25.39 | 26.87 | 877,780 | +0.56(+2.13%) |
May 06, 2020 | 27.07 | 27.37 | 26.17 | 26.31 | 812,558 | -0.78(-2.88%) |
May 05, 2020 | 26.95 | 27.90 | 26.71 | 27.09 | 671,841 | +0.51(+1.92%) |
May 04, 2020 | 26.09 | 26.64 | 25.77 | 26.58 | 492,702 | +0.10(+0.38%) |