Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.60 | 28.68 | 28.24 | 28.68 | 575,100 | +0.21(+0.74%) |
Jul 30, 2020 | 28.22 | 28.51 | 28.10 | 28.47 | 419,746 | -0.09(-0.32%) |
Jul 29, 2020 | 28.30 | 28.64 | 28.30 | 28.56 | 230,972 | +0.34(+1.20%) |
Jul 28, 2020 | 28.31 | 28.44 | 28.20 | 28.22 | 311,590 | -0.20(-0.70%) |
Jul 27, 2020 | 28.18 | 28.42 | 27.65 | 28.42 | 474,051 | +0.24(+0.85%) |
Jul 24, 2020 | 28.15 | 28.28 | 28.07 | 28.18 | 562,800 | -0.20(-0.70%) |
Jul 23, 2020 | 28.66 | 28.75 | 28.25 | 28.38 | 1,659,055 | -0.34(-1.18%) |
Jul 22, 2020 | 28.52 | 28.75 | 28.51 | 28.72 | 540,116 | +0.17(+0.60%) |
Jul 21, 2020 | 28.67 | 28.73 | 28.46 | 28.55 | 478,876 | +0.05(+0.16%) |
Jul 20, 2020 | 28.23 | 28.56 | 28.18 | 28.50 | 405,755 | +0.23(+0.83%) |
Jul 17, 2020 | 28.14 | 28.34 | 28.11 | 28.27 | 323,800 | +0.10(+0.35%) |
Jul 16, 2020 | 28.05 | 28.22 | 28.04 | 28.17 | 434,009 | -0.10(-0.35%) |
Jul 15, 2020 | 28.38 | 28.38 | 28.07 | 28.27 | 636,282 | +0.25(+0.89%) |
Jul 14, 2020 | 27.48 | 28.07 | 27.44 | 28.02 | 544,340 | +0.38(+1.37%) |
Jul 13, 2020 | 27.98 | 28.35 | 27.60 | 27.64 | 371,356 | -0.27(-0.97%) |
Jul 10, 2020 | 27.57 | 27.95 | 27.50 | 27.91 | 473,300 | +0.29(+1.05%) |
Jul 09, 2020 | 27.84 | 27.84 | 27.31 | 27.62 | 552,383 | -0.15(-0.54%) |
Jul 08, 2020 | 27.63 | 27.79 | 27.49 | 27.77 | 438,187 | +0.20(+0.73%) |
Jul 07, 2020 | 27.58 | 27.91 | 27.54 | 27.57 | 463,905 | -0.28(-1.01%) |
Jul 06, 2020 | 27.80 | 27.89 | 27.75 | 27.85 | 424,138 | +0.43(+1.57%) |
Jul 02, 2020 | 27.51 | 27.74 | 27.38 | 27.42 | 827,300 | +0.12(+0.44%) |
Jul 01, 2020 | 27.26 | 27.41 | 27.18 | 27.30 | 786,827 | +0.11(+0.40%) |
Jun 30, 2020 | 26.71 | 27.28 | 26.71 | 27.19 | 322,211 | +0.44(+1.64%) |
Jun 29, 2020 | 26.38 | 26.75 | 26.30 | 26.75 | 569,512 | +0.33(+1.25%) |
Jun 26, 2020 | 26.89 | 26.92 | 26.33 | 26.42 | 752,200 | -0.59(-2.18%) |
Jun 25, 2020 | 26.64 | 27.02 | 26.50 | 27.01 | 1,048,542 | +0.27(+1.01%) |
Jun 24, 2020 | 27.27 | 27.29 | 26.57 | 26.74 | 750,846 | -0.69(-2.52%) |
Jun 23, 2020 | 27.52 | 27.64 | 27.41 | 27.43 | 407,536 | +0.12(+0.44%) |
Jun 22, 2020 | 27.07 | 27.34 | 26.98 | 27.31 | 529,871 | +0.18(+0.66%) |
Jun 19, 2020 | 27.57 | 27.62 | 27.02 | 27.13 | 719,300 | -0.16(-0.59%) |
Jun 18, 2020 | 27.03 | 27.33 | 27.03 | 27.29 | 377,223 | -0.01(-0.04%) |
Jun 17, 2020 | 27.44 | 27.52 | 27.23 | 27.30 | 426,942 | -0.06(-0.22%) |
Jun 16, 2020 | 27.22 | 27.62 | 26.96 | 27.36 | 840,374 | +0.49(+1.82%) |
Jun 15, 2020 | 26.08 | 26.98 | 26.00 | 26.87 | 856,209 | +0.25(+0.94%) |
Jun 12, 2020 | 26.52 | 27.04 | 26.13 | 26.62 | 2,106,500 | +0.33(+1.26%) |
Jun 11, 2020 | 27.21 | 27.32 | 26.28 | 26.29 | 1,924,216 | -1.65(-5.91%) |
Jun 10, 2020 | 28.11 | 28.25 | 27.88 | 27.94 | 780,848 | -0.16(-0.59%) |
Jun 09, 2020 | 28.12 | 28.23 | 27.97 | 28.11 | 693,582 | -0.22(-0.79%) |
Jun 08, 2020 | 27.99 | 28.33 | 27.97 | 28.33 | 1,496,523 | +0.36(+1.29%) |
Jun 05, 2020 | 27.75 | 28.13 | 27.75 | 27.97 | 770,000 | +0.68(+2.49%) |
Jun 04, 2020 | 27.29 | 27.41 | 27.08 | 27.29 | 1,138,880 | -0.04(-0.15%) |
Jun 03, 2020 | 27.10 | 27.42 | 27.10 | 27.33 | 1,594,088 | +0.38(+1.41%) |
Jun 02, 2020 | 26.98 | 26.99 | 26.94 | 26.95 | 2,047,880 | -0.02(-0.07%) |
Jun 01, 2020 | 26.97 | 26.99 | 26.97 | 26.97 | 1,501,198 | +0.00(+0.00%) |
May 29, 2020 | 26.97 | 26.99 | 26.97 | 26.97 | 789,800 | -0.01(-0.04%) |
May 28, 2020 | 26.97 | 26.99 | 26.97 | 26.98 | 1,768,386 | +0.01(+0.04%) |
May 27, 2020 | 26.98 | 26.99 | 26.97 | 26.97 | 1,251,005 | -0.01(-0.04%) |
May 26, 2020 | 26.96 | 27.00 | 26.96 | 26.98 | 885,748 | +0.01(+0.04%) |
May 22, 2020 | 26.98 | 26.99 | 26.97 | 26.97 | 652,600 | -0.02(-0.07%) |
May 21, 2020 | 26.98 | 27.00 | 26.98 | 26.99 | 678,217 | -0.01(-0.04%) |
May 20, 2020 | 26.97 | 27.00 | 26.97 | 27.00 | 946,787 | +0.02(+0.07%) |
May 19, 2020 | 26.98 | 26.99 | 26.98 | 26.98 | 434,732 | +0.00(+0.00%) |
May 18, 2020 | 27.00 | 27.00 | 26.98 | 26.98 | 636,707 | -0.01(-0.04%) |
May 15, 2020 | 26.97 | 26.99 | 26.97 | 26.99 | 436,700 | +0.01(+0.04%) |
May 14, 2020 | 26.98 | 26.99 | 26.97 | 26.98 | 506,243 | +0.00(+0.00%) |
May 13, 2020 | 26.97 | 27.00 | 26.97 | 26.98 | 675,059 | -0.01(-0.04%) |
May 12, 2020 | 26.98 | 27.00 | 26.98 | 26.99 | 546,421 | +0.00(+0.00%) |
May 11, 2020 | 26.98 | 27.01 | 26.98 | 26.99 | 748,552 | -0.01(-0.04%) |
May 08, 2020 | 26.98 | 27.01 | 26.98 | 27.00 | 418,400 | +0.00(+0.00%) |
May 07, 2020 | 26.98 | 27.00 | 26.98 | 27.00 | 683,096 | +0.02(+0.07%) |
May 06, 2020 | 26.98 | 27.01 | 26.98 | 26.98 | 399,536 | +0.00(+0.00%) |
May 05, 2020 | 26.98 | 27.01 | 26.98 | 26.98 | 1,214,875 | -0.01(-0.04%) |
May 04, 2020 | 26.98 | 27.01 | 26.98 | 26.99 | 1,019,130 | +0.01(+0.04%) |