Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.53 | 27.55 | 26.98 | 27.35 | 43,400 | -0.20(-0.73%) |
Jul 30, 2020 | 27.47 | 27.59 | 27.18 | 27.55 | 53,292 | -0.19(-0.68%) |
Jul 29, 2020 | 27.25 | 27.75 | 27.25 | 27.74 | 67,036 | +0.58(+2.14%) |
Jul 28, 2020 | 27.29 | 27.44 | 27.12 | 27.16 | 97,044 | -0.24(-0.88%) |
Jul 27, 2020 | 27.11 | 27.42 | 27.00 | 27.40 | 81,487 | +0.25(+0.92%) |
Jul 24, 2020 | 27.22 | 27.32 | 27.09 | 27.15 | 135,000 | -0.22(-0.80%) |
Jul 23, 2020 | 27.28 | 27.71 | 27.21 | 27.37 | 130,624 | +0.06(+0.22%) |
Jul 22, 2020 | 27.32 | 27.38 | 27.31 | 27.31 | 123,511 | -0.03(-0.11%) |
Jul 21, 2020 | 27.31 | 27.37 | 27.31 | 27.34 | 330,723 | +0.00(+0.00%) |
Jul 20, 2020 | 27.33 | 27.35 | 27.32 | 27.34 | 38,355 | +0.00(+0.00%) |
Jul 17, 2020 | 27.36 | 27.36 | 27.34 | 27.34 | 29,600 | +0.00(+0.00%) |
Jul 16, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 37,144 | +0.01(+0.04%) |
Jul 15, 2020 | 27.34 | 27.36 | 27.33 | 27.33 | 61,403 | -0.01(-0.04%) |
Jul 14, 2020 | 27.36 | 27.36 | 27.34 | 27.34 | 43,099 | +0.00(+0.00%) |
Jul 13, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 28,486 | -0.02(-0.07%) |
Jul 10, 2020 | 27.36 | 27.36 | 27.33 | 27.36 | 51,100 | +0.02(+0.07%) |
Jul 09, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 54,457 | +0.00(+0.00%) |
Jul 08, 2020 | 27.34 | 27.39 | 27.34 | 27.34 | 49,950 | -0.03(-0.11%) |
Jul 07, 2020 | 27.36 | 27.38 | 27.34 | 27.37 | 64,339 | +0.03(+0.11%) |
Jul 06, 2020 | 27.34 | 27.37 | 27.34 | 27.34 | 225,343 | +0.00(+0.00%) |
Jul 02, 2020 | 27.38 | 27.38 | 27.34 | 27.34 | 147,000 | -0.03(-0.11%) |
Jul 01, 2020 | 27.32 | 27.38 | 27.32 | 27.37 | 110,765 | -0.01(-0.04%) |
Jun 30, 2020 | 27.34 | 27.38 | 27.31 | 27.38 | 55,581 | +0.04(+0.15%) |
Jun 29, 2020 | 27.34 | 27.38 | 27.34 | 27.34 | 43,021 | -0.02(-0.07%) |
Jun 26, 2020 | 27.34 | 27.36 | 27.34 | 27.36 | 133,900 | +0.03(+0.11%) |
Jun 25, 2020 | 27.37 | 27.37 | 27.33 | 27.33 | 79,479 | -0.03(-0.09%) |
Jun 24, 2020 | 27.34 | 27.36 | 27.34 | 27.36 | 65,714 | -0.00(-0.02%) |
Jun 23, 2020 | 27.32 | 27.36 | 27.32 | 27.36 | 80,563 | +0.02(+0.07%) |
Jun 22, 2020 | 27.42 | 27.42 | 27.31 | 27.34 | 298,510 | +0.01(+0.05%) |
Jun 19, 2020 | 27.34 | 27.38 | 27.32 | 27.33 | 63,900 | -0.02(-0.08%) |
Jun 18, 2020 | 27.20 | 27.65 | 27.19 | 27.35 | 111,285 | -0.10(-0.36%) |
Jun 17, 2020 | 27.87 | 27.93 | 27.41 | 27.45 | 55,237 | -0.33(-1.19%) |
Jun 16, 2020 | 27.72 | 28.28 | 27.41 | 27.78 | 213,535 | +0.52(+1.91%) |
Jun 15, 2020 | 25.94 | 27.28 | 25.88 | 27.26 | 116,855 | +0.44(+1.64%) |
Jun 12, 2020 | 26.70 | 27.32 | 26.17 | 26.82 | 456,100 | +0.45(+1.71%) |
Jun 11, 2020 | 27.36 | 27.36 | 26.28 | 26.37 | 316,500 | -1.93(-6.80%) |
Jun 10, 2020 | 28.31 | 28.35 | 28.28 | 28.30 | 98,462 | -0.01(-0.05%) |
Jun 09, 2020 | 28.34 | 28.34 | 28.31 | 28.31 | 299,156 | +0.00(+0.00%) |
Jun 08, 2020 | 28.32 | 28.34 | 28.31 | 28.31 | 68,723 | -0.01(-0.04%) |
Jun 05, 2020 | 28.32 | 28.33 | 28.32 | 28.32 | 57,400 | +0.00(+0.00%) |
Jun 04, 2020 | 28.32 | 28.34 | 28.31 | 28.32 | 151,844 | -0.01(-0.04%) |
Jun 03, 2020 | 28.36 | 28.36 | 28.32 | 28.33 | 231,597 | -0.01(-0.04%) |
Jun 02, 2020 | 28.32 | 28.34 | 28.32 | 28.34 | 549,423 | +0.02(+0.07%) |
Jun 01, 2020 | 28.34 | 28.34 | 28.32 | 28.32 | 82,326 | -0.00(-0.02%) |
May 29, 2020 | 28.28 | 28.34 | 28.28 | 28.32 | 73,700 | +0.00(+0.02%) |
May 28, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 64,478 | +0.00(+0.00%) |
May 27, 2020 | 28.34 | 28.34 | 28.32 | 28.32 | 475,219 | +0.01(+0.04%) |
May 26, 2020 | 28.36 | 28.36 | 28.31 | 28.31 | 40,144 | -0.01(-0.04%) |
May 22, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 183,100 | +0.00(+0.00%) |
May 21, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 142,492 | +0.00(+0.00%) |
May 20, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 78,668 | +0.00(+0.00%) |
May 19, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 84,560 | +0.00(+0.00%) |
May 18, 2020 | 28.35 | 28.35 | 28.32 | 28.32 | 82,424 | +0.00(+0.00%) |
May 15, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 52,800 | +0.00(+0.00%) |
May 14, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 48,579 | -0.04(-0.14%) |
May 13, 2020 | 28.34 | 28.37 | 28.33 | 28.36 | 115,523 | +0.04(+0.12%) |
May 12, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 123,950 | -0.00(-0.02%) |
May 11, 2020 | 28.34 | 28.34 | 28.32 | 28.33 | 228,386 | +0.00(+0.00%) |
May 08, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 52,100 | +0.01(+0.04%) |
May 07, 2020 | 28.33 | 28.36 | 28.32 | 28.32 | 60,325 | +0.00(+0.00%) |
May 06, 2020 | 28.32 | 28.36 | 28.32 | 28.32 | 54,973 | -0.03(-0.11%) |
May 05, 2020 | 28.33 | 28.37 | 28.33 | 28.35 | 122,589 | +0.02(+0.07%) |
May 04, 2020 | 28.33 | 28.36 | 28.33 | 28.33 | 144,098 | +0.00(+0.00%) |