Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.49 | 27.49 | 26.09 | 26.55 | 283,807 | -0.88(-3.23%) |
Jul 30, 2020 | 27.49 | 27.54 | 26.98 | 27.43 | 208,858 | -0.38(-1.35%) |
Jul 29, 2020 | 27.24 | 27.95 | 27.19 | 27.81 | 212,814 | +0.49(+1.79%) |
Jul 28, 2020 | 27.60 | 27.89 | 27.30 | 27.32 | 230,376 | -0.50(-1.79%) |
Jul 27, 2020 | 27.16 | 27.94 | 27.16 | 27.82 | 257,548 | +0.59(+2.18%) |
Jul 24, 2020 | 27.59 | 27.96 | 27.19 | 27.23 | 208,288 | -0.52(-1.87%) |
Jul 23, 2020 | 27.45 | 28.05 | 27.45 | 27.75 | 184,123 | +0.19(+0.68%) |
Jul 22, 2020 | 27.58 | 27.98 | 27.46 | 27.56 | 275,857 | -0.12(-0.44%) |
Jul 21, 2020 | 27.30 | 27.90 | 27.25 | 27.68 | 375,886 | +0.56(+2.05%) |
Jul 20, 2020 | 27.49 | 27.59 | 26.84 | 27.12 | 163,240 | -0.30(-1.10%) |
Jul 17, 2020 | 27.51 | 27.77 | 27.33 | 27.43 | 189,063 | +0.05(+0.17%) |
Jul 16, 2020 | 27.22 | 27.52 | 27.16 | 27.38 | 169,196 | -0.14(-0.51%) |
Jul 15, 2020 | 27.39 | 27.77 | 27.11 | 27.52 | 189,347 | +0.52(+1.91%) |
Jul 14, 2020 | 26.43 | 27.03 | 26.18 | 27.00 | 195,732 | +0.52(+1.95%) |
Jul 13, 2020 | 26.69 | 27.09 | 26.00 | 26.49 | 276,282 | +0.18(+0.68%) |
Jul 10, 2020 | 25.99 | 26.40 | 25.60 | 26.31 | 180,819 | +0.23(+0.90%) |
Jul 09, 2020 | 26.38 | 26.58 | 25.88 | 26.08 | 240,379 | -0.52(-1.94%) |
Jul 08, 2020 | 27.18 | 27.18 | 25.97 | 26.59 | 386,905 | -0.38(-1.43%) |
Jul 07, 2020 | 27.91 | 27.93 | 26.89 | 26.98 | 398,567 | -1.01(-3.62%) |
Jul 06, 2020 | 28.18 | 28.34 | 27.67 | 27.99 | 322,283 | +0.40(+1.46%) |
Jul 02, 2020 | 27.89 | 28.16 | 27.26 | 27.59 | 370,700 | +0.46(+1.69%) |
Jul 01, 2020 | 29.16 | 29.50 | 27.09 | 27.13 | 474,260 | -2.19(-7.49%) |
Jun 30, 2020 | 28.92 | 29.64 | 26.73 | 29.32 | 606,915 | -0.02(-0.06%) |
Jun 29, 2020 | 28.67 | 29.76 | 28.34 | 29.34 | 263,896 | +1.18(+4.20%) |
Jun 26, 2020 | 28.81 | 28.81 | 27.77 | 28.16 | 511,432 | -0.92(-3.16%) |
Jun 25, 2020 | 28.54 | 29.11 | 27.98 | 29.08 | 246,315 | +0.20(+0.68%) |
Jun 24, 2020 | 29.58 | 29.59 | 28.82 | 28.88 | 277,782 | -0.90(-3.02%) |
Jun 23, 2020 | 30.46 | 30.46 | 29.55 | 29.78 | 121,290 | -0.05(-0.16%) |
Jun 22, 2020 | 29.38 | 29.96 | 29.09 | 29.83 | 195,096 | +0.26(+0.89%) |
Jun 19, 2020 | 30.48 | 30.78 | 29.13 | 29.56 | 439,467 | -0.99(-3.25%) |
Jun 18, 2020 | 30.96 | 30.96 | 30.02 | 30.56 | 193,192 | -0.70(-2.25%) |
Jun 17, 2020 | 31.30 | 31.69 | 30.65 | 31.26 | 146,215 | -0.06(-0.18%) |
Jun 16, 2020 | 32.04 | 32.39 | 31.08 | 31.32 | 247,722 | +0.42(+1.37%) |
Jun 15, 2020 | 29.82 | 31.17 | 29.52 | 30.90 | 238,480 | +0.21(+0.67%) |
Jun 12, 2020 | 31.56 | 31.94 | 29.95 | 30.69 | 199,903 | +0.18(+0.58%) |
Jun 11, 2020 | 31.70 | 31.87 | 30.46 | 30.51 | 198,722 | -2.65(-8.00%) |
Jun 10, 2020 | 33.58 | 33.82 | 32.94 | 33.17 | 162,120 | -0.59(-1.75%) |
Jun 09, 2020 | 34.22 | 34.44 | 32.97 | 33.76 | 241,380 | -1.15(-3.30%) |
Jun 08, 2020 | 34.94 | 35.08 | 34.25 | 34.91 | 202,605 | +0.17(+0.49%) |
Jun 05, 2020 | 34.14 | 35.45 | 34.14 | 34.74 | 251,185 | +1.65(+4.99%) |
Jun 04, 2020 | 31.90 | 33.13 | 31.90 | 33.09 | 214,886 | +1.06(+3.31%) |
Jun 03, 2020 | 30.89 | 32.45 | 30.89 | 32.03 | 194,050 | +1.61(+5.30%) |
Jun 02, 2020 | 29.93 | 30.68 | 29.67 | 30.42 | 177,355 | +0.75(+2.53%) |
Jun 01, 2020 | 29.52 | 29.95 | 29.38 | 29.67 | 222,232 | +0.26(+0.89%) |
May 29, 2020 | 28.92 | 29.71 | 28.80 | 29.40 | 281,783 | +0.41(+1.42%) |
May 28, 2020 | 30.16 | 30.16 | 28.78 | 28.99 | 170,085 | -0.94(-3.13%) |
May 27, 2020 | 29.74 | 30.00 | 29.31 | 29.93 | 274,098 | +1.01(+3.50%) |
May 26, 2020 | 28.36 | 29.03 | 28.23 | 28.92 | 320,550 | +1.21(+4.37%) |
May 22, 2020 | 27.63 | 27.74 | 27.02 | 27.71 | 104,269 | +0.05(+0.17%) |
May 21, 2020 | 27.64 | 27.83 | 27.37 | 27.66 | 129,961 | -0.09(-0.34%) |
May 20, 2020 | 27.37 | 28.03 | 27.24 | 27.75 | 169,788 | +0.84(+3.14%) |
May 19, 2020 | 27.56 | 27.65 | 26.89 | 26.91 | 228,381 | -0.83(-2.98%) |
May 18, 2020 | 26.62 | 28.13 | 26.62 | 27.74 | 391,246 | +2.04(+7.96%) |
May 15, 2020 | 25.32 | 26.22 | 25.10 | 25.69 | 720,930 | +0.32(+1.26%) |
May 14, 2020 | 24.81 | 25.39 | 24.07 | 25.37 | 441,477 | +0.02(+0.07%) |
May 13, 2020 | 26.27 | 26.40 | 25.16 | 25.35 | 238,190 | -1.20(-4.52%) |
May 12, 2020 | 27.16 | 27.22 | 26.37 | 26.55 | 247,341 | -0.63(-2.31%) |
May 11, 2020 | 27.62 | 27.62 | 26.75 | 27.18 | 232,377 | -0.69(-2.49%) |
May 08, 2020 | 26.90 | 27.98 | 26.89 | 27.88 | 187,962 | +1.47(+5.58%) |
May 07, 2020 | 26.81 | 26.81 | 26.10 | 26.40 | 168,570 | +0.05(+0.18%) |
May 06, 2020 | 26.82 | 27.01 | 25.96 | 26.36 | 224,495 | -0.31(-1.16%) |
May 05, 2020 | 27.07 | 27.51 | 26.58 | 26.67 | 189,455 | +0.18(+0.67%) |
May 04, 2020 | 26.50 | 26.88 | 26.17 | 26.49 | 231,331 | -0.27(-1.02%) |