Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.24 | 27.51 | 24.80 | 25.50 | 3,394,744 | -1.89(-6.91%) |
Jul 30, 2020 | 27.25 | 27.54 | 26.63 | 27.39 | 1,118,715 | -0.47(-1.67%) |
Jul 29, 2020 | 27.20 | 28.05 | 27.10 | 27.86 | 753,270 | +0.82(+3.05%) |
Jul 28, 2020 | 27.89 | 28.05 | 26.98 | 27.04 | 933,874 | -1.05(-3.75%) |
Jul 27, 2020 | 27.66 | 28.16 | 27.31 | 28.09 | 622,547 | +0.35(+1.25%) |
Jul 24, 2020 | 28.01 | 28.19 | 27.53 | 27.74 | 680,697 | -0.12(-0.43%) |
Jul 23, 2020 | 27.68 | 28.31 | 27.44 | 27.86 | 992,568 | +0.17(+0.63%) |
Jul 22, 2020 | 27.31 | 27.84 | 27.21 | 27.69 | 783,419 | +0.15(+0.53%) |
Jul 21, 2020 | 26.74 | 27.81 | 26.74 | 27.54 | 1,030,993 | +1.09(+4.12%) |
Jul 20, 2020 | 26.75 | 27.18 | 26.22 | 26.45 | 918,769 | -0.53(-1.97%) |
Jul 17, 2020 | 27.47 | 27.92 | 26.95 | 26.98 | 792,507 | -0.42(-1.54%) |
Jul 16, 2020 | 27.92 | 28.24 | 27.16 | 27.40 | 721,097 | -0.66(-2.35%) |
Jul 15, 2020 | 27.53 | 28.26 | 26.98 | 28.06 | 1,093,783 | +1.45(+5.43%) |
Jul 14, 2020 | 25.79 | 26.76 | 25.44 | 26.62 | 2,690,311 | +0.70(+2.72%) |
Jul 13, 2020 | 25.76 | 26.42 | 25.32 | 25.91 | 917,207 | +0.47(+1.83%) |
Jul 10, 2020 | 25.01 | 25.51 | 24.99 | 25.44 | 496,533 | +0.47(+1.87%) |
Jul 09, 2020 | 25.25 | 25.48 | 24.41 | 24.98 | 972,318 | -0.25(-0.98%) |
Jul 08, 2020 | 25.69 | 25.71 | 24.96 | 25.23 | 1,191,014 | -0.48(-1.89%) |
Jul 07, 2020 | 26.27 | 26.45 | 25.58 | 25.71 | 819,741 | -0.90(-3.37%) |
Jul 06, 2020 | 26.11 | 26.98 | 26.10 | 26.61 | 1,165,823 | +0.68(+2.61%) |
Jul 02, 2020 | 25.93 | 27.00 | 25.64 | 25.93 | 1,026,729 | +0.65(+2.57%) |
Jul 01, 2020 | 26.25 | 26.53 | 25.23 | 25.28 | 1,103,160 | -0.81(-3.12%) |
Jun 30, 2020 | 25.44 | 26.39 | 25.44 | 26.09 | 1,683,997 | +0.27(+1.03%) |
Jun 29, 2020 | 25.12 | 25.96 | 24.94 | 25.83 | 853,549 | +1.12(+4.52%) |
Jun 26, 2020 | 24.69 | 24.76 | 24.07 | 24.71 | 1,858,584 | -0.19(-0.77%) |
Jun 25, 2020 | 23.50 | 24.90 | 23.36 | 24.90 | 1,523,738 | +1.30(+5.50%) |
Jun 24, 2020 | 25.12 | 25.18 | 23.60 | 23.61 | 1,509,933 | -2.05(-7.99%) |
Jun 23, 2020 | 25.75 | 25.96 | 25.27 | 25.66 | 1,334,117 | +0.35(+1.37%) |
Jun 22, 2020 | 25.31 | 25.41 | 24.47 | 25.31 | 1,070,746 | -0.05(-0.22%) |
Jun 19, 2020 | 26.15 | 26.15 | 25.02 | 25.36 | 1,993,565 | -0.14(-0.54%) |
Jun 18, 2020 | 25.33 | 26.02 | 25.05 | 25.50 | 863,561 | -0.22(-0.85%) |
Jun 17, 2020 | 26.93 | 27.17 | 25.68 | 25.72 | 932,143 | -1.25(-4.65%) |
Jun 16, 2020 | 27.43 | 27.89 | 26.28 | 26.97 | 1,558,532 | +1.23(+4.76%) |
Jun 15, 2020 | 24.18 | 25.84 | 23.82 | 25.75 | 1,659,076 | +0.31(+1.21%) |
Jun 12, 2020 | 26.00 | 26.14 | 24.39 | 25.44 | 1,331,454 | +0.91(+3.70%) |
Jun 11, 2020 | 25.16 | 25.76 | 24.39 | 24.53 | 1,471,393 | -2.84(-10.39%) |
Jun 10, 2020 | 28.65 | 28.68 | 27.15 | 27.37 | 1,313,091 | -1.55(-5.37%) |
Jun 09, 2020 | 29.48 | 29.64 | 28.71 | 28.93 | 1,388,537 | -1.63(-5.32%) |
Jun 08, 2020 | 30.03 | 30.71 | 29.70 | 30.55 | 2,486,081 | +1.85(+6.46%) |
Jun 05, 2020 | 28.66 | 29.96 | 28.50 | 28.70 | 2,226,025 | +1.80(+6.69%) |
Jun 04, 2020 | 26.16 | 26.93 | 25.82 | 26.90 | 1,977,497 | +0.47(+1.79%) |
Jun 03, 2020 | 25.35 | 26.65 | 25.35 | 26.43 | 1,395,165 | +1.75(+7.11%) |
Jun 02, 2020 | 25.17 | 25.44 | 24.57 | 24.67 | 2,821,092 | +0.11(+0.44%) |
Jun 01, 2020 | 23.85 | 24.96 | 23.65 | 24.57 | 3,805,192 | +0.85(+3.60%) |
May 29, 2020 | 23.95 | 24.15 | 22.98 | 23.71 | 9,452,822 | -0.65(-2.68%) |
May 28, 2020 | 25.99 | 26.08 | 24.33 | 24.37 | 1,740,211 | -1.45(-5.63%) |
May 27, 2020 | 25.54 | 26.33 | 25.15 | 25.82 | 2,579,781 | +1.31(+5.34%) |
May 26, 2020 | 24.17 | 25.01 | 24.08 | 24.51 | 1,869,385 | +1.62(+7.06%) |
May 22, 2020 | 23.29 | 23.29 | 22.58 | 22.89 | 1,367,779 | +0.04(+0.16%) |
May 21, 2020 | 22.73 | 23.05 | 22.53 | 22.86 | 1,493,027 | +0.13(+0.56%) |
May 20, 2020 | 22.52 | 23.01 | 22.48 | 22.73 | 1,761,226 | +0.68(+3.09%) |
May 19, 2020 | 22.89 | 22.91 | 22.05 | 22.05 | 1,505,309 | -1.02(-4.41%) |
May 18, 2020 | 21.52 | 23.25 | 21.52 | 23.07 | 1,935,671 | +2.68(+13.15%) |
May 15, 2020 | 20.58 | 20.90 | 20.23 | 20.39 | 1,809,616 | -0.49(-2.35%) |
May 14, 2020 | 19.71 | 21.08 | 19.12 | 20.88 | 2,101,196 | +0.72(+3.56%) |
May 13, 2020 | 21.00 | 21.05 | 19.72 | 20.16 | 2,201,716 | -1.10(-5.17%) |
May 12, 2020 | 22.89 | 23.23 | 21.24 | 21.26 | 1,752,918 | -1.46(-6.44%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 22.72 | 3,233,339 | -1.61(-6.61%) |
May 08, 2020 | 23.62 | 25.11 | 23.47 | 24.33 | 2,234,831 | -0.59(-2.37%) |
May 07, 2020 | 24.68 | 25.34 | 24.53 | 24.92 | 1,304,756 | +0.71(+2.93%) |
May 06, 2020 | 24.76 | 24.98 | 24.03 | 24.21 | 848,505 | -0.54(-2.17%) |
May 05, 2020 | 24.89 | 25.62 | 24.72 | 24.75 | 918,540 | +0.32(+1.30%) |
May 04, 2020 | 23.58 | 24.47 | 23.26 | 24.43 | 1,413,304 | +0.31(+1.28%) |