Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.11 | 26.44 | 25.64 | 26.02 | 607,000 | -0.13(-0.50%) |
Jul 30, 2020 | 25.87 | 26.22 | 25.83 | 26.15 | 506,966 | -0.03(-0.11%) |
Jul 29, 2020 | 25.89 | 26.18 | 25.76 | 26.18 | 449,423 | +0.39(+1.51%) |
Jul 28, 2020 | 25.50 | 26.04 | 25.45 | 25.79 | 570,883 | +0.29(+1.14%) |
Jul 27, 2020 | 25.18 | 25.51 | 25.14 | 25.50 | 569,706 | +0.24(+0.95%) |
Jul 24, 2020 | 25.63 | 25.90 | 25.22 | 25.26 | 436,100 | -0.41(-1.60%) |
Jul 23, 2020 | 26.05 | 26.11 | 25.55 | 25.67 | 817,731 | -0.32(-1.23%) |
Jul 22, 2020 | 25.40 | 26.14 | 25.40 | 25.99 | 767,949 | +0.44(+1.72%) |
Jul 21, 2020 | 25.28 | 25.59 | 25.17 | 25.55 | 759,088 | +0.44(+1.75%) |
Jul 20, 2020 | 25.08 | 25.30 | 24.90 | 25.11 | 591,234 | -0.14(-0.55%) |
Jul 17, 2020 | 25.28 | 25.47 | 25.05 | 25.25 | 675,600 | -0.07(-0.28%) |
Jul 16, 2020 | 25.15 | 25.71 | 25.02 | 25.32 | 1,165,137 | -0.10(-0.39%) |
Jul 15, 2020 | 24.62 | 25.47 | 24.54 | 25.42 | 1,343,849 | +1.20(+4.95%) |
Jul 14, 2020 | 23.53 | 24.33 | 23.48 | 24.22 | 1,167,235 | +0.49(+2.06%) |
Jul 13, 2020 | 23.80 | 24.16 | 23.63 | 23.73 | 804,729 | -0.11(-0.46%) |
Jul 10, 2020 | 23.21 | 23.84 | 22.92 | 23.84 | 1,526,500 | +0.59(+2.54%) |
Jul 09, 2020 | 23.87 | 23.95 | 23.07 | 23.25 | 1,084,939 | -0.73(-3.04%) |
Jul 08, 2020 | 23.68 | 24.11 | 23.48 | 23.98 | 694,632 | +0.31(+1.31%) |
Jul 07, 2020 | 24.11 | 24.27 | 23.62 | 23.67 | 932,267 | -0.74(-3.03%) |
Jul 06, 2020 | 24.43 | 24.66 | 24.09 | 24.41 | 1,075,939 | +0.37(+1.54%) |
Jul 02, 2020 | 24.86 | 25.01 | 23.98 | 24.04 | 709,300 | -0.45(-1.84%) |
Jul 01, 2020 | 24.95 | 25.35 | 24.39 | 24.49 | 507,822 | -0.37(-1.49%) |
Jun 30, 2020 | 24.60 | 24.94 | 24.36 | 24.86 | 719,599 | +0.03(+0.12%) |
Jun 29, 2020 | 24.21 | 24.96 | 23.77 | 24.83 | 2,027,604 | +0.70(+2.90%) |
Jun 26, 2020 | 24.75 | 24.82 | 23.90 | 24.13 | 585,200 | -0.88(-3.52%) |
Jun 25, 2020 | 23.83 | 25.01 | 23.65 | 25.01 | 561,297 | +0.79(+3.26%) |
Jun 24, 2020 | 24.98 | 24.98 | 23.39 | 24.22 | 881,228 | -1.05(-4.16%) |
Jun 23, 2020 | 24.96 | 25.27 | 24.86 | 25.27 | 467,110 | +0.54(+2.18%) |
Jun 22, 2020 | 24.80 | 24.82 | 24.27 | 24.73 | 667,982 | -0.09(-0.36%) |
Jun 19, 2020 | 25.94 | 25.94 | 24.78 | 24.82 | 1,150,000 | -0.56(-2.21%) |
Jun 18, 2020 | 25.17 | 25.86 | 25.02 | 25.38 | 634,125 | -0.17(-0.67%) |
Jun 17, 2020 | 26.10 | 26.10 | 25.38 | 25.55 | 738,882 | -0.38(-1.47%) |
Jun 16, 2020 | 27.04 | 27.04 | 25.30 | 25.93 | 1,306,685 | +0.33(+1.29%) |
Jun 15, 2020 | 24.21 | 25.91 | 23.87 | 25.60 | 1,486,651 | -0.39(-1.50%) |
Jun 12, 2020 | 25.63 | 26.10 | 24.72 | 25.99 | 1,711,400 | +1.64(+6.74%) |
Jun 11, 2020 | 24.30 | 25.46 | 24.00 | 24.35 | 1,849,269 | -1.97(-7.48%) |
Jun 10, 2020 | 27.88 | 27.88 | 25.55 | 26.32 | 1,861,857 | -1.30(-4.71%) |
Jun 09, 2020 | 28.65 | 28.91 | 27.41 | 27.62 | 2,144,862 | -1.50(-5.15%) |
Jun 08, 2020 | 28.12 | 29.32 | 27.77 | 29.12 | 3,148,128 | +2.43(+9.10%) |
Jun 05, 2020 | 28.07 | 29.01 | 26.50 | 26.69 | 3,056,800 | +0.83(+3.21%) |
Jun 04, 2020 | 24.85 | 26.14 | 24.44 | 25.86 | 1,641,933 | +1.12(+4.53%) |
Jun 03, 2020 | 23.85 | 24.95 | 23.84 | 24.74 | 1,130,152 | +1.33(+5.68%) |
Jun 02, 2020 | 23.80 | 23.91 | 23.33 | 23.41 | 731,993 | -0.02(-0.09%) |
Jun 01, 2020 | 22.62 | 23.63 | 22.48 | 23.43 | 879,426 | +0.75(+3.31%) |
May 29, 2020 | 23.33 | 23.33 | 22.60 | 22.68 | 1,414,100 | -0.68(-2.93%) |
May 28, 2020 | 24.20 | 24.20 | 23.27 | 23.36 | 985,944 | -0.57(-2.36%) |
May 27, 2020 | 23.91 | 24.13 | 22.90 | 23.93 | 1,317,425 | +0.54(+2.31%) |
May 26, 2020 | 23.53 | 23.62 | 23.13 | 23.39 | 1,002,953 | +0.79(+3.50%) |
May 22, 2020 | 22.56 | 22.63 | 21.90 | 22.60 | 589,200 | +0.20(+0.89%) |
May 21, 2020 | 22.63 | 22.74 | 21.98 | 22.40 | 704,066 | -0.19(-0.84%) |
May 20, 2020 | 22.32 | 22.69 | 22.01 | 22.59 | 1,024,880 | +0.85(+3.91%) |
May 19, 2020 | 21.66 | 22.30 | 21.25 | 21.74 | 983,899 | +0.00(+0.00%) |
May 18, 2020 | 21.19 | 21.85 | 20.92 | 21.74 | 1,457,403 | +1.35(+6.62%) |
May 15, 2020 | 20.47 | 20.77 | 20.06 | 20.39 | 772,800 | -0.28(-1.35%) |
May 14, 2020 | 19.23 | 20.68 | 18.70 | 20.67 | 957,603 | +1.00(+5.08%) |
May 13, 2020 | 20.72 | 20.72 | 19.20 | 19.67 | 2,242,666 | -1.07(-5.16%) |
May 12, 2020 | 21.79 | 21.79 | 20.74 | 20.74 | 1,011,883 | -0.69(-3.22%) |
May 11, 2020 | 22.17 | 22.17 | 21.43 | 21.43 | 867,605 | -0.89(-3.99%) |
May 08, 2020 | 22.19 | 22.39 | 21.89 | 22.32 | 703,000 | +0.53(+2.43%) |
May 07, 2020 | 21.58 | 22.24 | 21.52 | 21.79 | 899,273 | +0.44(+2.06%) |
May 06, 2020 | 22.29 | 22.59 | 21.34 | 21.35 | 1,209,652 | -0.68(-3.09%) |
May 05, 2020 | 22.28 | 22.78 | 21.95 | 22.03 | 1,358,275 | +0.52(+2.42%) |
May 04, 2020 | 21.13 | 21.62 | 20.70 | 21.51 | 993,070 | +0.01(+0.05%) |