Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.24 | 28.99 | 28.24 | 28.95 | 35,200 | +0.78(+2.76%) |
Jul 30, 2020 | 28.25 | 28.50 | 27.90 | 28.18 | 31,712 | +0.08(+0.27%) |
Jul 29, 2020 | 27.81 | 28.23 | 27.81 | 28.10 | 46,093 | +0.67(+2.45%) |
Jul 28, 2020 | 26.94 | 27.50 | 26.75 | 27.43 | 19,168 | +0.19(+0.70%) |
Jul 27, 2020 | 26.75 | 27.38 | 26.75 | 27.23 | 26,771 | +0.86(+3.28%) |
Jul 24, 2020 | 26.58 | 26.70 | 26.27 | 26.37 | 31,700 | +0.34(+1.30%) |
Jul 23, 2020 | 26.36 | 26.36 | 25.85 | 26.03 | 30,155 | -0.32(-1.23%) |
Jul 22, 2020 | 25.84 | 26.36 | 25.84 | 26.36 | 16,253 | +0.43(+1.64%) |
Jul 21, 2020 | 26.27 | 26.41 | 25.70 | 25.93 | 20,046 | -0.49(-1.85%) |
Jul 20, 2020 | 25.66 | 26.47 | 25.30 | 26.42 | 26,009 | +0.75(+2.94%) |
Jul 17, 2020 | 25.94 | 25.99 | 25.58 | 25.67 | 222,300 | -0.05(-0.19%) |
Jul 16, 2020 | 25.45 | 25.78 | 25.25 | 25.71 | 10,459 | +0.38(+1.48%) |
Jul 15, 2020 | 25.36 | 25.48 | 25.10 | 25.34 | 46,004 | -0.17(-0.67%) |
Jul 14, 2020 | 25.46 | 25.72 | 25.20 | 25.51 | 95,808 | -0.35(-1.35%) |
Jul 13, 2020 | 25.89 | 26.03 | 25.64 | 25.86 | 13,283 | +0.24(+0.92%) |
Jul 10, 2020 | 25.59 | 25.75 | 25.40 | 25.62 | 9,800 | +0.22(+0.85%) |
Jul 09, 2020 | 25.06 | 25.54 | 24.86 | 25.41 | 15,153 | +0.36(+1.45%) |
Jul 08, 2020 | 25.22 | 25.22 | 24.69 | 25.04 | 34,146 | -0.21(-0.82%) |
Jul 07, 2020 | 25.56 | 25.56 | 25.20 | 25.25 | 31,884 | -0.39(-1.52%) |
Jul 06, 2020 | 25.65 | 25.70 | 25.32 | 25.64 | 99,565 | -0.02(-0.08%) |
Jul 02, 2020 | 26.05 | 26.34 | 25.60 | 25.66 | 57,500 | -0.13(-0.50%) |
Jul 01, 2020 | 25.78 | 25.89 | 25.61 | 25.79 | 24,336 | -0.12(-0.47%) |
Jun 30, 2020 | 26.32 | 26.32 | 25.77 | 25.91 | 55,747 | -0.78(-2.93%) |
Jun 29, 2020 | 26.83 | 27.02 | 26.44 | 26.70 | 116,870 | -0.43(-1.58%) |
Jun 26, 2020 | 27.93 | 28.00 | 26.98 | 27.12 | 227,300 | -1.67(-5.79%) |
Jun 25, 2020 | 28.26 | 28.79 | 28.26 | 28.79 | 116,379 | +1.35(+4.92%) |
Jun 24, 2020 | 27.48 | 27.56 | 27.33 | 27.44 | 11,049 | +0.06(+0.22%) |
Jun 23, 2020 | 27.01 | 27.39 | 26.85 | 27.38 | 12,220 | +0.28(+1.02%) |
Jun 22, 2020 | 26.69 | 27.15 | 26.42 | 27.10 | 81,221 | +0.36(+1.34%) |
Jun 19, 2020 | 27.07 | 27.21 | 26.70 | 26.75 | 13,200 | -0.15(-0.56%) |
Jun 18, 2020 | 26.41 | 26.89 | 26.08 | 26.89 | 5,486 | +0.34(+1.26%) |
Jun 17, 2020 | 26.92 | 26.92 | 26.36 | 26.56 | 12,778 | -0.57(-2.08%) |
Jun 16, 2020 | 27.34 | 27.60 | 26.93 | 27.12 | 6,737 | +0.30(+1.10%) |
Jun 15, 2020 | 27.20 | 27.20 | 26.68 | 26.83 | 20,521 | -0.69(-2.51%) |
Jun 12, 2020 | 28.14 | 28.14 | 27.36 | 27.52 | 9,700 | +0.31(+1.14%) |
Jun 11, 2020 | 28.00 | 28.00 | 27.04 | 27.21 | 14,365 | -1.14(-4.02%) |
Jun 10, 2020 | 28.60 | 28.61 | 28.32 | 28.35 | 3,591 | -0.66(-2.29%) |
Jun 09, 2020 | 28.35 | 29.18 | 28.35 | 29.02 | 8,457 | +0.72(+2.54%) |
Jun 08, 2020 | 28.12 | 28.49 | 27.80 | 28.30 | 29,522 | +0.17(+0.59%) |
Jun 05, 2020 | 28.36 | 28.36 | 28.10 | 28.13 | 15,600 | -0.25(-0.88%) |
Jun 04, 2020 | 27.94 | 28.39 | 27.92 | 28.38 | 6,154 | +0.28(+1.01%) |
Jun 03, 2020 | 27.81 | 28.20 | 27.68 | 28.09 | 25,048 | -0.11(-0.38%) |
Jun 02, 2020 | 29.19 | 29.19 | 27.91 | 28.20 | 9,874 | -1.29(-4.37%) |
Jun 01, 2020 | 28.80 | 29.60 | 28.45 | 29.49 | 18,318 | +0.91(+3.19%) |
May 29, 2020 | 28.16 | 28.68 | 28.16 | 28.58 | 12,000 | +0.04(+0.13%) |
May 28, 2020 | 28.03 | 28.57 | 28.03 | 28.54 | 6,567 | +1.32(+4.86%) |
May 27, 2020 | 28.00 | 28.00 | 27.20 | 27.22 | 10,745 | -0.88(-3.14%) |
May 26, 2020 | 28.54 | 28.60 | 27.85 | 28.10 | 8,289 | +0.33(+1.20%) |
May 22, 2020 | 27.40 | 27.99 | 27.40 | 27.77 | 13,900 | +0.45(+1.63%) |
May 21, 2020 | 27.78 | 28.14 | 27.10 | 27.32 | 17,648 | -0.73(-2.62%) |
May 20, 2020 | 28.46 | 28.46 | 28.01 | 28.05 | 6,846 | -0.37(-1.31%) |
May 19, 2020 | 28.20 | 28.51 | 28.20 | 28.43 | 6,322 | +0.28(+0.99%) |
May 18, 2020 | 28.01 | 28.19 | 27.90 | 28.15 | 5,149 | +0.34(+1.22%) |
May 15, 2020 | 28.06 | 28.06 | 27.80 | 27.81 | 14,100 | -0.34(-1.19%) |
May 14, 2020 | 28.50 | 28.50 | 28.12 | 28.14 | 2,245 | -0.46(-1.61%) |
May 13, 2020 | 28.23 | 28.85 | 28.23 | 28.61 | 12,440 | +0.59(+2.09%) |
May 12, 2020 | 28.58 | 28.61 | 27.56 | 28.02 | 13,984 | -0.98(-3.40%) |
May 11, 2020 | 28.50 | 29.07 | 28.50 | 29.00 | 21,784 | +1.07(+3.83%) |
May 08, 2020 | 27.65 | 28.14 | 27.65 | 27.93 | 6,600 | +0.18(+0.65%) |
May 07, 2020 | 27.70 | 27.89 | 27.60 | 27.75 | 4,778 | +0.35(+1.27%) |
May 06, 2020 | 27.50 | 27.85 | 27.10 | 27.41 | 8,682 | -0.12(-0.45%) |
May 05, 2020 | 27.82 | 27.82 | 27.52 | 27.53 | 3,979 | -0.27(-0.97%) |
May 04, 2020 | 27.96 | 27.96 | 27.65 | 27.80 | 4,790 | -0.21(-0.77%) |