Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.06 | 27.06 | 27.06 | 0 | -0.85(-3.05%) | |
Jul 30, 2020 | 27.72 | 27.91 | 27.49 | 27.91 | 2,439 | -0.20(-0.71%) |
Jul 29, 2020 | 27.88 | 28.11 | 27.88 | 28.11 | 3,529 | +0.27(+0.97%) |
Jul 28, 2020 | 27.74 | 27.90 | 27.74 | 27.84 | 2,139 | +0.03(+0.11%) |
Jul 27, 2020 | 27.80 | 27.99 | 27.80 | 27.81 | 2,367 | +0.16(+0.58%) |
Jul 24, 2020 | 27.66 | 27.75 | 27.65 | 27.65 | 1,580 | -0.13(-0.47%) |
Jul 23, 2020 | 28.25 | 28.25 | 27.78 | 27.78 | 4,259 | -0.31(-1.10%) |
Jul 22, 2020 | 28.07 | 28.09 | 28.06 | 28.09 | 1,826 | +0.02(+0.07%) |
Jul 21, 2020 | 28.11 | 28.18 | 28.07 | 28.07 | 6,115 | -0.04(-0.14%) |
Jul 20, 2020 | 28.09 | 28.11 | 27.97 | 28.11 | 2,797 | +0.11(+0.39%) |
Jul 17, 2020 | 27.91 | 28.00 | 27.91 | 28.00 | 1,040 | +0.19(+0.68%) |
Jul 16, 2020 | 27.83 | 27.83 | 27.81 | 27.81 | 693 | +0.06(+0.22%) |
Jul 15, 2020 | 27.99 | 28.00 | 27.75 | 27.75 | 3,776 | +0.07(+0.25%) |
Jul 14, 2020 | 27.25 | 27.74 | 27.25 | 27.68 | 5,066 | +0.38(+1.39%) |
Jul 13, 2020 | 27.43 | 27.61 | 27.30 | 27.30 | 2,452 | -0.06(-0.22%) |
Jul 10, 2020 | 27.18 | 27.36 | 27.16 | 27.36 | 4,218 | +0.43(+1.60%) |
Jul 09, 2020 | 27.25 | 27.29 | 26.93 | 26.93 | 768 | -0.33(-1.21%) |
Jul 08, 2020 | 27.20 | 27.28 | 27.15 | 27.26 | 2,588 | -0.02(-0.07%) |
Jul 07, 2020 | 27.45 | 27.45 | 27.28 | 27.28 | 2,287 | -0.11(-0.40%) |
Jul 06, 2020 | 27.44 | 27.46 | 27.39 | 27.39 | 3,638 | +0.33(+1.22%) |
Jul 03, 2020 | 26.97 | 27.06 | 26.97 | 27.06 | 329 | -0.08(-0.29%) |
Jul 02, 2020 | 27.17 | 27.21 | 27.12 | 27.14 | 1,483 | +0.37(+1.38%) |
Jun 30, 2020 | 26.77 | 26.77 | 26.77 | 0 | -0.43(-1.58%) | |
Jun 29, 2020 | 26.91 | 27.23 | 26.91 | 27.20 | 2,269 | +0.36(+1.34%) |
Jun 26, 2020 | 27.10 | 27.20 | 26.84 | 26.84 | 1,897 | -0.21(-0.78%) |
Jun 25, 2020 | 26.98 | 27.05 | 26.97 | 27.05 | 478 | +0.15(+0.56%) |
Jun 24, 2020 | 27.12 | 27.12 | 26.72 | 26.90 | 593 | -0.51(-1.86%) |
Jun 23, 2020 | 27.45 | 27.49 | 27.41 | 27.41 | 2,315 | +0.26(+0.96%) |
Jun 22, 2020 | 27.13 | 27.15 | 27.13 | 27.15 | 726 | +0.10(+0.37%) |
Jun 19, 2020 | 27.48 | 27.48 | 27.05 | 27.05 | 757 | +0.00(+0.00%) |
Jun 18, 2020 | 27.09 | 27.16 | 26.99 | 27.05 | 2,506 | -0.26(-0.95%) |
Jun 17, 2020 | 27.31 | 27.31 | 27.28 | 27.31 | 1,580 | +0.15(+0.55%) |
Jun 16, 2020 | 27.31 | 27.31 | 27.12 | 27.16 | 2,117 | +0.29(+1.08%) |
Jun 15, 2020 | 26.37 | 26.89 | 26.37 | 26.87 | 1,742 | +0.35(+1.32%) |
Jun 12, 2020 | 26.68 | 26.70 | 26.50 | 26.52 | 2,309 | +0.32(+1.22%) |
Jun 11, 2020 | 26.93 | 26.93 | 26.20 | 26.20 | 5,127 | -1.18(-4.31%) |
Jun 10, 2020 | 27.61 | 27.61 | 27.38 | 27.38 | 1,510 | -0.21(-0.76%) |
Jun 09, 2020 | 27.57 | 27.74 | 27.57 | 27.59 | 7,323 | -0.21(-0.76%) |
Jun 08, 2020 | 28.00 | 28.00 | 27.76 | 27.80 | 2,303 | -0.03(-0.11%) |
Jun 05, 2020 | 27.70 | 27.89 | 27.70 | 27.83 | 1,430 | +0.39(+1.42%) |
Jun 04, 2020 | 27.36 | 27.50 | 27.36 | 27.44 | 3,244 | -0.06(-0.22%) |
Jun 03, 2020 | 27.01 | 27.50 | 27.01 | 27.50 | 3,190 | +0.80(+3.00%) |
Jun 02, 2020 | 26.56 | 26.70 | 26.55 | 26.70 | 2,451 | +0.20(+0.75%) |
Jun 01, 2020 | 26.43 | 26.51 | 26.43 | 26.50 | 1,276 | +0.17(+0.65%) |
May 29, 2020 | 26.37 | 26.37 | 26.16 | 26.33 | 1,979 | +0.01(+0.04%) |
May 28, 2020 | 26.12 | 26.62 | 26.12 | 26.32 | 4,779 | +0.27(+1.04%) |
May 27, 2020 | 26.00 | 26.05 | 25.90 | 26.05 | 7,086 | +0.24(+0.93%) |
May 26, 2020 | 25.95 | 25.96 | 25.80 | 25.81 | 6,594 | -0.04(-0.15%) |
May 25, 2020 | 25.91 | 25.91 | 25.85 | 25.85 | 1,621 | +0.45(+1.77%) |
May 22, 2020 | 25.46 | 25.53 | 25.40 | 25.40 | 1,048 | -0.05(-0.20%) |
May 21, 2020 | 25.58 | 25.60 | 25.42 | 25.45 | 6,144 | +0.00(+0.00%) |
May 20, 2020 | 25.44 | 25.55 | 25.44 | 25.45 | 2,026 | +0.30(+1.19%) |
May 19, 2020 | 25.03 | 25.22 | 25.03 | 25.15 | 6,901 | +0.58(+2.36%) |
May 15, 2020 | 24.57 | 24.57 | 24.57 | 0 | +0.13(+0.53%) | |
May 14, 2020 | 24.21 | 24.45 | 24.10 | 24.44 | 3,120 | -0.34(-1.37%) |
May 13, 2020 | 25.10 | 25.10 | 24.70 | 24.78 | 4,970 | -0.34(-1.35%) |
May 12, 2020 | 25.39 | 25.39 | 25.12 | 25.12 | 2,124 | -0.10(-0.40%) |
May 11, 2020 | 24.86 | 25.44 | 24.86 | 25.22 | 9,516 | +0.03(+0.12%) |
May 08, 2020 | 25.00 | 25.19 | 25.00 | 25.19 | 8,956 | +0.29(+1.16%) |
May 07, 2020 | 24.93 | 25.06 | 24.89 | 24.90 | 6,045 | +0.13(+0.52%) |
May 06, 2020 | 25.09 | 25.09 | 24.77 | 24.77 | 3,081 | -0.03(-0.12%) |
May 05, 2020 | 24.90 | 24.94 | 24.80 | 24.80 | 1,262 | +0.05(+0.20%) |
May 04, 2020 | 24.78 | 24.92 | 24.63 | 24.75 | 7,968 | -0.13(-0.52%) |