Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.10 | 28.17 | 26.80 | 27.17 | 4,642,935 | -1.02(-3.61%) |
Jul 30, 2020 | 27.91 | 28.18 | 27.59 | 28.18 | 2,403,732 | -0.32(-1.12%) |
Jul 29, 2020 | 28.65 | 28.65 | 28.07 | 28.50 | 1,962,158 | -0.12(-0.41%) |
Jul 28, 2020 | 28.29 | 28.65 | 28.21 | 28.62 | 1,639,955 | +0.29(+1.04%) |
Jul 27, 2020 | 28.00 | 28.44 | 27.79 | 28.33 | 2,219,719 | +0.18(+0.63%) |
Jul 24, 2020 | 28.44 | 28.44 | 27.99 | 28.15 | 1,216,964 | -0.34(-1.18%) |
Jul 23, 2020 | 29.01 | 29.05 | 28.35 | 28.49 | 1,652,202 | -0.54(-1.85%) |
Jul 22, 2020 | 29.12 | 29.34 | 28.84 | 29.02 | 1,254,289 | -0.24(-0.80%) |
Jul 21, 2020 | 29.37 | 29.47 | 29.07 | 29.26 | 1,498,010 | +0.44(+1.52%) |
Jul 20, 2020 | 28.95 | 29.07 | 28.65 | 28.82 | 1,054,978 | -0.23(-0.78%) |
Jul 17, 2020 | 29.06 | 29.22 | 28.80 | 29.05 | 1,058,447 | +0.15(+0.52%) |
Jul 16, 2020 | 29.12 | 29.34 | 28.81 | 28.90 | 2,392,858 | -0.39(-1.35%) |
Jul 15, 2020 | 29.01 | 29.52 | 28.96 | 29.29 | 1,900,428 | +0.64(+2.23%) |
Jul 14, 2020 | 27.72 | 28.70 | 27.60 | 28.65 | 2,309,749 | +0.82(+2.93%) |
Jul 13, 2020 | 27.73 | 28.14 | 27.54 | 27.84 | 2,165,768 | +0.25(+0.91%) |
Jul 10, 2020 | 27.20 | 27.60 | 26.91 | 27.59 | 1,470,211 | +0.32(+1.17%) |
Jul 09, 2020 | 27.72 | 27.85 | 26.60 | 27.27 | 1,737,422 | -0.43(-1.55%) |
Jul 08, 2020 | 27.10 | 27.71 | 27.07 | 27.70 | 1,774,986 | +0.61(+2.23%) |
Jul 07, 2020 | 27.72 | 27.81 | 27.07 | 27.09 | 1,862,193 | -0.92(-3.30%) |
Jul 06, 2020 | 28.01 | 28.23 | 27.70 | 28.02 | 1,498,712 | +0.50(+1.83%) |
Jul 02, 2020 | 27.75 | 28.31 | 27.41 | 27.51 | 2,214,956 | +0.20(+0.74%) |
Jul 01, 2020 | 27.81 | 28.11 | 27.20 | 27.31 | 1,569,919 | -0.34(-1.22%) |
Jun 30, 2020 | 27.29 | 27.76 | 27.21 | 27.65 | 1,583,420 | +0.23(+0.83%) |
Jun 29, 2020 | 27.41 | 27.62 | 26.94 | 27.42 | 3,178,595 | +0.10(+0.37%) |
Jun 26, 2020 | 27.96 | 28.18 | 27.23 | 27.32 | 2,591,970 | -0.95(-3.36%) |
Jun 25, 2020 | 27.29 | 28.30 | 27.11 | 28.27 | 2,325,830 | +0.71(+2.59%) |
Jun 24, 2020 | 28.23 | 28.24 | 26.92 | 27.55 | 2,958,761 | -0.99(-3.47%) |
Jun 23, 2020 | 29.41 | 29.48 | 28.44 | 28.54 | 2,324,133 | -0.34(-1.19%) |
Jun 22, 2020 | 28.58 | 28.91 | 28.29 | 28.89 | 1,618,251 | +0.27(+0.94%) |
Jun 19, 2020 | 29.20 | 29.32 | 28.48 | 28.62 | 3,233,774 | -0.20(-0.70%) |
Jun 18, 2020 | 28.65 | 29.11 | 28.65 | 28.82 | 2,273,090 | -0.28(-0.95%) |
Jun 17, 2020 | 29.13 | 29.38 | 28.89 | 29.10 | 2,518,164 | +0.09(+0.32%) |
Jun 16, 2020 | 29.44 | 29.95 | 28.79 | 29.01 | 3,951,315 | +0.50(+1.77%) |
Jun 15, 2020 | 27.86 | 28.82 | 27.50 | 28.50 | 2,398,920 | -0.18(-0.64%) |
Jun 12, 2020 | 29.11 | 29.34 | 28.23 | 28.69 | 2,898,294 | +0.66(+2.37%) |
Jun 11, 2020 | 29.44 | 29.86 | 27.91 | 28.02 | 4,126,226 | -2.86(-9.25%) |
Jun 10, 2020 | 31.16 | 31.32 | 30.40 | 30.88 | 2,716,356 | -0.44(-1.40%) |
Jun 09, 2020 | 31.07 | 31.45 | 30.75 | 31.32 | 2,506,923 | -0.37(-1.17%) |
Jun 08, 2020 | 31.17 | 31.70 | 30.72 | 31.69 | 3,566,233 | +1.22(+4.00%) |
Jun 05, 2020 | 30.00 | 30.85 | 29.95 | 30.47 | 3,197,239 | +1.47(+5.07%) |
Jun 04, 2020 | 29.26 | 29.60 | 28.87 | 29.00 | 1,902,710 | -0.36(-1.23%) |
Jun 03, 2020 | 27.95 | 29.59 | 27.88 | 29.36 | 2,450,167 | +1.74(+6.30%) |
Jun 02, 2020 | 26.84 | 27.73 | 26.84 | 27.62 | 2,734,232 | +0.97(+3.66%) |
Jun 01, 2020 | 26.49 | 27.04 | 26.40 | 26.65 | 2,420,870 | +0.29(+1.12%) |
May 29, 2020 | 26.57 | 26.88 | 26.05 | 26.35 | 2,351,695 | -0.34(-1.26%) |
May 28, 2020 | 27.07 | 27.09 | 26.62 | 26.69 | 4,313,607 | -0.10(-0.37%) |
May 27, 2020 | 27.24 | 27.37 | 26.23 | 26.79 | 2,277,893 | +0.06(+0.22%) |
May 26, 2020 | 26.19 | 26.94 | 26.09 | 26.73 | 2,954,603 | +1.49(+5.91%) |
May 22, 2020 | 24.99 | 25.39 | 24.78 | 25.24 | 2,784,964 | +0.22(+0.87%) |
May 21, 2020 | 24.90 | 25.47 | 24.84 | 25.02 | 3,140,250 | +0.14(+0.57%) |
May 20, 2020 | 25.24 | 25.32 | 24.55 | 24.88 | 3,874,474 | -0.03(-0.13%) |
May 19, 2020 | 25.64 | 25.79 | 24.91 | 24.91 | 3,059,009 | -0.75(-2.92%) |
May 18, 2020 | 25.65 | 25.97 | 25.21 | 25.66 | 3,538,143 | +0.72(+2.87%) |
May 15, 2020 | 25.11 | 25.50 | 24.79 | 24.95 | 2,729,496 | -0.57(-2.25%) |
May 14, 2020 | 25.24 | 25.66 | 24.70 | 25.52 | 4,799,338 | -0.30(-1.16%) |
May 13, 2020 | 27.02 | 27.13 | 25.74 | 25.82 | 3,695,698 | -1.25(-4.62%) |
May 12, 2020 | 28.09 | 28.23 | 27.07 | 27.07 | 2,450,545 | -0.97(-3.47%) |
May 11, 2020 | 27.49 | 28.24 | 27.16 | 28.04 | 2,171,145 | +0.22(+0.81%) |
May 08, 2020 | 28.14 | 28.14 | 27.49 | 27.82 | 2,159,680 | +0.15(+0.54%) |
May 07, 2020 | 27.49 | 28.15 | 27.32 | 27.67 | 2,055,297 | +0.71(+2.63%) |
May 06, 2020 | 27.84 | 27.95 | 26.92 | 26.96 | 2,932,701 | -0.62(-2.26%) |
May 05, 2020 | 28.00 | 28.19 | 27.54 | 27.59 | 1,675,947 | -0.02(-0.06%) |
May 04, 2020 | 26.93 | 27.74 | 26.84 | 27.60 | 2,504,681 | +0.26(+0.94%) |