Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.81 | 27.81 | 27.48 | 27.65 | 5,400 | +0.13(+0.46%) |
Jul 30, 2020 | 27.26 | 27.53 | 27.26 | 27.53 | 12,246 | -0.12(-0.42%) |
Jul 29, 2020 | 27.41 | 27.67 | 27.41 | 27.64 | 14,037 | +0.27(+1.00%) |
Jul 28, 2020 | 27.52 | 27.60 | 27.37 | 27.37 | 18,595 | -0.23(-0.82%) |
Jul 27, 2020 | 27.44 | 27.65 | 26.93 | 27.60 | 8,262 | +0.20(+0.73%) |
Jul 24, 2020 | 27.41 | 27.46 | 27.34 | 27.40 | 5,506 | -0.35(-1.25%) |
Jul 23, 2020 | 27.64 | 28.09 | 27.64 | 27.74 | 8,821 | -0.23(-0.83%) |
Jul 22, 2020 | 27.76 | 27.97 | 27.76 | 27.97 | 10,323 | +0.09(+0.32%) |
Jul 21, 2020 | 27.94 | 28.09 | 27.88 | 27.88 | 4,608 | +0.18(+0.66%) |
Jul 20, 2020 | 27.54 | 27.72 | 27.54 | 27.70 | 3,338 | +0.04(+0.14%) |
Jul 17, 2020 | 27.72 | 27.77 | 27.58 | 27.66 | 5,612 | +0.07(+0.24%) |
Jul 16, 2020 | 27.54 | 27.62 | 27.51 | 27.60 | 53,993 | -0.19(-0.68%) |
Jul 15, 2020 | 27.59 | 27.78 | 27.47 | 27.78 | 20,419 | +0.38(+1.38%) |
Jul 14, 2020 | 26.86 | 27.41 | 26.85 | 27.41 | 3,516 | +0.51(+1.89%) |
Jul 13, 2020 | 27.27 | 27.45 | 26.90 | 26.90 | 5,898 | -0.23(-0.83%) |
Jul 10, 2020 | 26.64 | 27.12 | 26.64 | 27.12 | 17,577 | +0.34(+1.28%) |
Jul 09, 2020 | 27.09 | 27.09 | 26.64 | 26.78 | 2,319 | -0.24(-0.88%) |
Jul 08, 2020 | 27.11 | 27.11 | 26.87 | 27.02 | 5,483 | +0.06(+0.21%) |
Jul 07, 2020 | 27.09 | 27.24 | 26.90 | 26.96 | 12,621 | -0.19(-0.70%) |
Jul 06, 2020 | 27.25 | 27.25 | 27.10 | 27.15 | 5,329 | +0.33(+1.23%) |
Jul 02, 2020 | 26.89 | 27.11 | 26.82 | 26.82 | 5,506 | +0.19(+0.71%) |
Jul 01, 2020 | 26.76 | 26.87 | 26.63 | 26.63 | 7,097 | -0.05(-0.18%) |
Jun 30, 2020 | 26.36 | 26.68 | 26.36 | 26.68 | 4,384 | +0.37(+1.40%) |
Jun 29, 2020 | 26.18 | 26.37 | 26.18 | 26.31 | 4,110 | +0.38(+1.46%) |
Jun 26, 2020 | 26.38 | 26.38 | 25.92 | 25.93 | 11,541 | -0.59(-2.21%) |
Jun 25, 2020 | 26.21 | 26.52 | 26.17 | 26.52 | 3,062 | +0.23(+0.88%) |
Jun 24, 2020 | 26.55 | 26.55 | 26.29 | 26.29 | 5,189 | -0.74(-2.75%) |
Jun 23, 2020 | 27.20 | 27.29 | 26.99 | 27.03 | 12,699 | +0.20(+0.75%) |
Jun 22, 2020 | 26.65 | 26.93 | 26.59 | 26.83 | 139,781 | +0.07(+0.26%) |
Jun 19, 2020 | 27.17 | 27.17 | 26.76 | 26.76 | 319 | -0.04(-0.17%) |
Jun 18, 2020 | 26.74 | 26.89 | 26.74 | 26.80 | 1,878 | -0.10(-0.36%) |
Jun 17, 2020 | 27.04 | 27.11 | 26.88 | 26.90 | 2,015 | -0.17(-0.64%) |
Jun 16, 2020 | 27.18 | 27.24 | 26.73 | 27.07 | 11,510 | +0.66(+2.49%) |
Jun 15, 2020 | 25.68 | 26.53 | 25.68 | 26.41 | 7,378 | +0.19(+0.72%) |
Jun 12, 2020 | 26.54 | 26.62 | 25.93 | 26.23 | 5,955 | +0.29(+1.13%) |
Jun 11, 2020 | 26.87 | 26.92 | 25.93 | 25.93 | 8,006 | -1.70(-6.14%) |
Jun 10, 2020 | 27.74 | 27.82 | 27.63 | 27.63 | 6,335 | -0.13(-0.47%) |
Jun 09, 2020 | 27.74 | 27.91 | 27.74 | 27.76 | 5,722 | -0.43(-1.53%) |
Jun 08, 2020 | 27.80 | 28.19 | 27.80 | 28.19 | 6,434 | +0.48(+1.74%) |
Jun 05, 2020 | 27.64 | 27.87 | 27.55 | 27.71 | 11,804 | +0.79(+2.94%) |
Jun 04, 2020 | 27.01 | 27.03 | 26.81 | 26.92 | 12,030 | -0.09(-0.34%) |
Jun 03, 2020 | 26.90 | 27.03 | 26.90 | 27.01 | 2,106 | +0.40(+1.51%) |
Jun 02, 2020 | 26.47 | 26.61 | 26.42 | 26.61 | 98,501 | +0.23(+0.87%) |
Jun 01, 2020 | 26.23 | 26.43 | 26.23 | 26.38 | 3,497 | +0.11(+0.43%) |
May 29, 2020 | 26.04 | 26.39 | 25.95 | 26.26 | 31,902 | +0.17(+0.65%) |
May 28, 2020 | 26.22 | 26.49 | 26.00 | 26.09 | 1,560 | -0.22(-0.84%) |
May 27, 2020 | 26.20 | 26.33 | 25.90 | 26.32 | 54,447 | +0.36(+1.39%) |
May 26, 2020 | 26.20 | 26.20 | 25.95 | 25.95 | 4,159 | +0.39(+1.55%) |
May 22, 2020 | 25.58 | 25.63 | 25.45 | 25.56 | 12,123 | -0.02(-0.09%) |
May 21, 2020 | 25.76 | 25.76 | 25.53 | 25.58 | 3,572 | -0.15(-0.57%) |
May 20, 2020 | 25.77 | 25.77 | 25.62 | 25.73 | 8,795 | +0.42(+1.68%) |
May 19, 2020 | 25.44 | 25.60 | 25.30 | 25.30 | 2,885 | -0.23(-0.88%) |
May 18, 2020 | 25.22 | 25.59 | 25.22 | 25.53 | 8,722 | +1.03(+4.18%) |
May 15, 2020 | 24.35 | 24.67 | 24.34 | 24.51 | 35,305 | -0.08(-0.34%) |
May 14, 2020 | 24.29 | 24.59 | 24.29 | 24.59 | 952 | +0.37(+1.52%) |
May 13, 2020 | 24.72 | 24.72 | 24.10 | 24.22 | 2,359 | -0.56(-2.26%) |
May 12, 2020 | 25.25 | 25.29 | 24.78 | 24.78 | 1,976 | -0.54(-2.13%) |
May 11, 2020 | 25.13 | 25.37 | 25.13 | 25.32 | 4,111 | +0.04(+0.17%) |
May 08, 2020 | 25.03 | 25.28 | 25.03 | 25.28 | 9,251 | +0.59(+2.38%) |
May 07, 2020 | 24.77 | 24.82 | 24.68 | 24.69 | 11,275 | +0.52(+2.16%) |
May 06, 2020 | 24.69 | 24.69 | 24.17 | 24.17 | 6,149 | -0.31(-1.27%) |
May 05, 2020 | 24.66 | 24.69 | 24.48 | 24.48 | 4,237 | +0.27(+1.13%) |
May 04, 2020 | 23.81 | 24.27 | 23.81 | 24.20 | 13,437 | +0.16(+0.67%) |