Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.13 | 28.17 | 28.11 | 28.15 | 1,560,959 | +0.02(+0.06%) |
Jul 30, 2020 | 28.05 | 28.13 | 28.05 | 28.13 | 862,399 | +0.04(+0.13%) |
Jul 29, 2020 | 28.09 | 28.11 | 28.05 | 28.10 | 1,076,276 | +0.04(+0.13%) |
Jul 28, 2020 | 28.07 | 28.07 | 28.04 | 28.06 | 808,268 | +0.03(+0.10%) |
Jul 27, 2020 | 28.09 | 28.09 | 28.02 | 28.03 | 1,226,680 | -0.04(-0.13%) |
Jul 24, 2020 | 28.09 | 28.11 | 28.02 | 28.07 | 1,220,043 | -0.02(-0.06%) |
Jul 23, 2020 | 28.02 | 28.09 | 28.02 | 28.09 | 1,011,532 | +0.04(+0.13%) |
Jul 22, 2020 | 28.03 | 28.06 | 28.02 | 28.05 | 904,938 | +0.04(+0.13%) |
Jul 21, 2020 | 28.00 | 28.02 | 28.00 | 28.02 | 798,857 | +0.03(+0.10%) |
Jul 20, 2020 | 27.97 | 28.01 | 27.97 | 27.99 | 523,205 | +0.05(+0.16%) |
Jul 17, 2020 | 27.96 | 27.97 | 27.93 | 27.94 | 686,156 | +0.01(+0.03%) |
Jul 16, 2020 | 27.93 | 27.97 | 27.93 | 27.93 | 1,134,072 | +0.03(+0.10%) |
Jul 15, 2020 | 27.92 | 27.92 | 27.89 | 27.91 | 857,655 | -0.02(-0.06%) |
Jul 14, 2020 | 27.93 | 27.94 | 27.89 | 27.93 | 2,363,857 | +0.05(+0.16%) |
Jul 13, 2020 | 27.90 | 27.91 | 27.85 | 27.88 | 1,213,623 | +0.02(+0.06%) |
Jul 10, 2020 | 27.88 | 27.94 | 27.86 | 27.86 | 2,884,586 | -0.05(-0.19%) |
Jul 09, 2020 | 27.88 | 27.93 | 27.85 | 27.92 | 1,329,915 | +0.07(+0.26%) |
Jul 08, 2020 | 27.86 | 27.86 | 27.82 | 27.84 | 1,172,164 | +0.00(+0.00%) |
Jul 07, 2020 | 27.83 | 27.85 | 27.80 | 27.84 | 1,457,681 | +0.05(+0.16%) |
Jul 06, 2020 | 27.75 | 27.82 | 27.75 | 27.80 | 1,538,439 | +0.00(+0.00%) |
Jul 02, 2020 | 27.75 | 27.82 | 27.75 | 27.80 | 1,559,517 | +0.02(+0.07%) |
Jul 01, 2020 | 27.75 | 27.78 | 27.68 | 27.78 | 2,513,745 | +0.01(+0.04%) |
Jun 30, 2020 | 27.76 | 27.79 | 27.71 | 27.77 | 1,104,161 | +0.04(+0.13%) |
Jun 29, 2020 | 27.72 | 27.76 | 27.71 | 27.73 | 955,229 | +0.01(+0.03%) |
Jun 26, 2020 | 27.72 | 27.74 | 27.67 | 27.72 | 1,124,943 | +0.05(+0.20%) |
Jun 25, 2020 | 27.72 | 27.72 | 27.65 | 27.67 | 648,823 | +0.03(+0.10%) |
Jun 24, 2020 | 27.61 | 27.67 | 27.61 | 27.64 | 1,093,913 | +0.00(+0.00%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.63 | 27.64 | 1,502,407 | -0.02(-0.07%) |
Jun 22, 2020 | 27.69 | 27.72 | 27.64 | 27.66 | 7,963,177 | +0.01(+0.03%) |
Jun 19, 2020 | 27.66 | 27.67 | 27.64 | 27.65 | 731,107 | +0.01(+0.03%) |
Jun 18, 2020 | 27.66 | 27.66 | 27.63 | 27.64 | 966,429 | +0.04(+0.13%) |
Jun 17, 2020 | 27.70 | 27.70 | 27.57 | 27.61 | 2,177,941 | -0.04(-0.13%) |
Jun 16, 2020 | 27.64 | 27.70 | 27.59 | 27.64 | 1,395,379 | -0.07(-0.26%) |
Jun 15, 2020 | 27.65 | 27.72 | 27.62 | 27.72 | 1,362,578 | +0.11(+0.39%) |
Jun 12, 2020 | 27.57 | 27.66 | 27.57 | 27.61 | 2,476,697 | +0.01(+0.03%) |
Jun 11, 2020 | 27.60 | 27.65 | 27.59 | 27.60 | 1,056,129 | -0.04(-0.16%) |
Jun 10, 2020 | 27.56 | 27.64 | 27.52 | 27.64 | 1,304,659 | +0.11(+0.39%) |
Jun 09, 2020 | 27.56 | 27.57 | 27.51 | 27.54 | 3,351,532 | +0.06(+0.23%) |
Jun 08, 2020 | 27.40 | 27.51 | 27.40 | 27.47 | 1,283,689 | +0.00(+0.00%) |
Jun 05, 2020 | 27.45 | 27.47 | 27.36 | 27.47 | 1,380,758 | +0.02(+0.07%) |
Jun 04, 2020 | 27.54 | 27.54 | 27.44 | 27.45 | 1,137,677 | -0.06(-0.23%) |
Jun 03, 2020 | 27.58 | 27.59 | 27.47 | 27.52 | 2,965,857 | -0.06(-0.23%) |
Jun 02, 2020 | 27.55 | 27.59 | 27.54 | 27.58 | 2,912,414 | +0.03(+0.10%) |
Jun 01, 2020 | 27.57 | 27.57 | 27.52 | 27.55 | 1,688,760 | -0.02(-0.06%) |
May 29, 2020 | 27.50 | 27.58 | 27.49 | 27.57 | 2,452,839 | +0.10(+0.36%) |
May 28, 2020 | 27.44 | 27.49 | 27.44 | 27.47 | 1,792,634 | -0.04(-0.13%) |
May 27, 2020 | 27.52 | 27.52 | 27.47 | 27.51 | 1,193,264 | +0.04(+0.16%) |
May 26, 2020 | 27.48 | 27.53 | 27.46 | 27.46 | 783,348 | -0.04(-0.13%) |
May 22, 2020 | 27.43 | 27.52 | 27.43 | 27.50 | 652,323 | +0.01(+0.03%) |
May 21, 2020 | 27.52 | 27.53 | 27.46 | 27.49 | 1,912,637 | +0.01(+0.03%) |
May 20, 2020 | 27.43 | 27.50 | 27.39 | 27.48 | 2,155,910 | +0.09(+0.33%) |
May 19, 2020 | 27.34 | 27.41 | 27.34 | 27.39 | 2,162,644 | +0.02(+0.07%) |
May 18, 2020 | 27.41 | 27.44 | 27.34 | 27.37 | 833,173 | -0.04(-0.13%) |
May 15, 2020 | 27.40 | 27.41 | 27.36 | 27.41 | 867,018 | +0.04(+0.13%) |
May 14, 2020 | 27.36 | 27.38 | 27.34 | 27.37 | 1,944,961 | +0.06(+0.23%) |
May 13, 2020 | 27.34 | 27.37 | 27.31 | 27.31 | 1,030,056 | +0.02(+0.07%) |
May 12, 2020 | 27.27 | 27.34 | 27.24 | 27.29 | 1,993,995 | +0.09(+0.33%) |
May 11, 2020 | 27.25 | 27.34 | 27.19 | 27.20 | 1,913,150 | -0.09(-0.33%) |
May 08, 2020 | 27.36 | 27.36 | 27.27 | 27.29 | 948,419 | -0.07(-0.26%) |
May 07, 2020 | 27.33 | 27.37 | 27.26 | 27.36 | 1,023,952 | +0.09(+0.33%) |
May 06, 2020 | 27.38 | 27.39 | 27.23 | 27.27 | 1,036,150 | -0.14(-0.52%) |
May 05, 2020 | 27.33 | 27.43 | 27.33 | 27.42 | 2,120,221 | +0.02(+0.07%) |
May 04, 2020 | 27.40 | 27.45 | 27.38 | 27.40 | 1,460,385 | +0.00(+0.00%) |