Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.88 | 26.88 | 26.40 | 26.79 | 719,624 | -0.13(-0.47%) |
Jul 30, 2020 | 26.88 | 27.00 | 26.60 | 26.92 | 279,316 | -0.32(-1.17%) |
Jul 29, 2020 | 26.76 | 27.25 | 26.76 | 27.24 | 451,098 | +0.63(+2.36%) |
Jul 28, 2020 | 26.63 | 26.81 | 26.58 | 26.61 | 331,826 | -0.14(-0.51%) |
Jul 27, 2020 | 26.69 | 26.75 | 26.43 | 26.75 | 313,092 | +0.05(+0.20%) |
Jul 24, 2020 | 26.83 | 26.98 | 26.66 | 26.69 | 428,815 | -0.25(-0.94%) |
Jul 23, 2020 | 26.85 | 27.16 | 26.78 | 26.95 | 364,697 | +0.11(+0.41%) |
Jul 22, 2020 | 26.45 | 26.84 | 26.38 | 26.84 | 561,921 | +0.26(+0.99%) |
Jul 21, 2020 | 26.32 | 26.72 | 26.26 | 26.57 | 395,570 | +0.45(+1.74%) |
Jul 20, 2020 | 26.38 | 26.42 | 26.05 | 26.12 | 303,449 | -0.31(-1.17%) |
Jul 17, 2020 | 26.54 | 26.68 | 26.34 | 26.43 | 344,921 | -0.02(-0.07%) |
Jul 16, 2020 | 26.37 | 26.65 | 26.23 | 26.45 | 502,870 | -0.01(-0.03%) |
Jul 15, 2020 | 26.26 | 26.56 | 26.13 | 26.46 | 506,189 | +0.69(+2.68%) |
Jul 14, 2020 | 25.38 | 25.77 | 25.23 | 25.77 | 1,016,164 | +0.35(+1.36%) |
Jul 13, 2020 | 25.62 | 25.92 | 25.34 | 25.42 | 736,100 | -0.02(-0.07%) |
Jul 10, 2020 | 24.84 | 25.44 | 24.84 | 25.44 | 400,667 | +0.58(+2.34%) |
Jul 09, 2020 | 25.42 | 25.42 | 24.64 | 24.86 | 483,402 | -0.57(-2.25%) |
Jul 08, 2020 | 25.37 | 25.58 | 25.15 | 25.43 | 561,629 | +0.05(+0.18%) |
Jul 07, 2020 | 25.66 | 25.67 | 25.33 | 25.38 | 534,769 | -0.51(-1.97%) |
Jul 06, 2020 | 26.17 | 26.28 | 25.75 | 25.89 | 608,130 | +0.23(+0.89%) |
Jul 02, 2020 | 26.02 | 26.24 | 25.63 | 25.67 | 476,755 | +0.09(+0.36%) |
Jul 01, 2020 | 25.80 | 26.03 | 25.50 | 25.57 | 781,876 | -0.20(-0.78%) |
Jun 30, 2020 | 25.39 | 25.89 | 25.34 | 25.77 | 363,530 | +0.33(+1.29%) |
Jun 29, 2020 | 25.07 | 25.51 | 24.87 | 25.45 | 597,060 | +0.61(+2.45%) |
Jun 26, 2020 | 25.28 | 25.28 | 24.74 | 24.84 | 744,490 | -0.57(-2.25%) |
Jun 25, 2020 | 25.00 | 25.43 | 24.83 | 25.41 | 1,361,294 | +0.28(+1.12%) |
Jun 24, 2020 | 25.72 | 25.72 | 24.86 | 25.13 | 718,130 | -0.85(-3.26%) |
Jun 23, 2020 | 26.40 | 26.43 | 25.97 | 25.97 | 424,759 | -0.06(-0.24%) |
Jun 22, 2020 | 25.98 | 26.14 | 25.64 | 26.04 | 513,367 | -0.06(-0.24%) |
Jun 19, 2020 | 26.82 | 26.82 | 25.93 | 26.10 | 805,780 | -0.27(-1.03%) |
Jun 18, 2020 | 26.20 | 26.62 | 26.13 | 26.37 | 467,420 | -0.06(-0.24%) |
Jun 17, 2020 | 26.94 | 26.94 | 26.41 | 26.44 | 1,361,111 | -0.43(-1.59%) |
Jun 16, 2020 | 27.33 | 27.40 | 26.45 | 26.86 | 575,932 | +0.54(+2.07%) |
Jun 15, 2020 | 25.18 | 26.49 | 25.05 | 26.32 | 503,195 | +0.30(+1.15%) |
Jun 12, 2020 | 26.34 | 26.45 | 25.39 | 26.02 | 481,946 | +0.64(+2.54%) |
Jun 11, 2020 | 26.18 | 26.37 | 25.30 | 25.38 | 1,068,876 | -2.02(-7.38%) |
Jun 10, 2020 | 28.23 | 28.23 | 27.37 | 27.40 | 569,955 | -0.89(-3.14%) |
Jun 09, 2020 | 28.62 | 28.62 | 28.09 | 28.29 | 763,873 | -0.77(-2.65%) |
Jun 08, 2020 | 28.63 | 29.07 | 28.59 | 29.06 | 1,235,553 | +0.86(+3.06%) |
Jun 05, 2020 | 28.31 | 28.70 | 28.14 | 28.20 | 1,061,142 | +0.98(+3.60%) |
Jun 04, 2020 | 26.83 | 27.22 | 26.64 | 27.22 | 715,695 | +0.23(+0.84%) |
Jun 03, 2020 | 26.46 | 27.08 | 26.46 | 26.99 | 616,189 | +0.88(+3.37%) |
Jun 02, 2020 | 25.98 | 26.20 | 25.92 | 26.11 | 894,530 | +0.31(+1.20%) |
Jun 01, 2020 | 25.49 | 25.93 | 25.39 | 25.80 | 413,891 | +0.36(+1.43%) |
May 29, 2020 | 25.45 | 25.60 | 25.10 | 25.44 | 693,976 | -0.18(-0.71%) |
May 28, 2020 | 26.26 | 26.26 | 25.55 | 25.62 | 1,204,321 | -0.38(-1.46%) |
May 27, 2020 | 25.78 | 26.04 | 25.41 | 26.00 | 582,321 | +0.75(+2.98%) |
May 26, 2020 | 25.08 | 25.46 | 25.08 | 25.25 | 782,498 | +1.04(+4.31%) |
May 22, 2020 | 24.26 | 24.41 | 23.98 | 24.21 | 504,845 | -0.05(-0.19%) |
May 21, 2020 | 24.23 | 24.47 | 24.10 | 24.25 | 613,001 | -0.03(-0.11%) |
May 20, 2020 | 24.21 | 24.41 | 24.13 | 24.28 | 692,666 | +0.52(+2.21%) |
May 19, 2020 | 24.18 | 24.28 | 23.75 | 23.75 | 576,241 | -0.44(-1.83%) |
May 18, 2020 | 23.59 | 24.35 | 23.48 | 24.20 | 594,558 | +1.52(+6.70%) |
May 15, 2020 | 22.51 | 22.76 | 22.26 | 22.68 | 792,823 | +0.02(+0.08%) |
May 14, 2020 | 21.93 | 22.67 | 21.46 | 22.66 | 871,343 | +0.33(+1.46%) |
May 13, 2020 | 23.03 | 23.03 | 22.16 | 22.33 | 1,468,404 | -0.84(-3.63%) |
May 12, 2020 | 24.11 | 24.16 | 23.18 | 23.18 | 843,636 | -0.84(-3.50%) |
May 11, 2020 | 24.15 | 24.26 | 23.76 | 24.02 | 461,138 | -0.43(-1.74%) |
May 08, 2020 | 23.90 | 24.49 | 23.90 | 24.44 | 633,351 | +0.90(+3.84%) |
May 07, 2020 | 23.46 | 23.94 | 23.46 | 23.54 | 699,483 | +0.43(+1.88%) |
May 06, 2020 | 23.68 | 23.69 | 23.10 | 23.10 | 645,325 | -0.42(-1.77%) |
May 05, 2020 | 23.84 | 24.10 | 23.48 | 23.52 | 500,857 | -0.05(-0.19%) |
May 04, 2020 | 23.32 | 23.58 | 23.03 | 23.56 | 554,758 | -0.06(-0.27%) |