Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.08 | 27.13 | 26.80 | 26.99 | 56,118 | -0.02(-0.07%) |
Jul 30, 2020 | 26.84 | 27.05 | 26.70 | 27.01 | 37,638 | -0.14(-0.50%) |
Jul 29, 2020 | 26.97 | 27.18 | 26.97 | 27.15 | 10,460 | +0.54(+2.02%) |
Jul 28, 2020 | 26.74 | 26.77 | 26.61 | 26.61 | 1,372 | -0.16(-0.62%) |
Jul 27, 2020 | 26.62 | 26.78 | 26.53 | 26.78 | 2,157 | +0.37(+1.38%) |
Jul 24, 2020 | 26.22 | 26.43 | 26.17 | 26.41 | 25,639 | -0.12(-0.44%) |
Jul 23, 2020 | 27.01 | 27.01 | 26.51 | 26.53 | 20,453 | -0.44(-1.63%) |
Jul 22, 2020 | 26.98 | 27.04 | 26.82 | 26.97 | 2,769 | -0.12(-0.43%) |
Jul 21, 2020 | 27.27 | 27.29 | 27.08 | 27.08 | 11,055 | +0.28(+1.05%) |
Jul 20, 2020 | 26.53 | 26.82 | 26.53 | 26.80 | 16,069 | +0.26(+0.97%) |
Jul 17, 2020 | 26.65 | 26.65 | 26.46 | 26.54 | 23,374 | +0.14(+0.53%) |
Jul 16, 2020 | 26.29 | 26.42 | 26.23 | 26.40 | 5,553 | -0.50(-1.84%) |
Jul 15, 2020 | 26.94 | 26.99 | 26.77 | 26.90 | 118,007 | +0.08(+0.31%) |
Jul 14, 2020 | 26.54 | 26.81 | 26.47 | 26.81 | 12,363 | -0.12(-0.43%) |
Jul 13, 2020 | 27.62 | 27.65 | 26.93 | 26.93 | 22,309 | -0.54(-1.96%) |
Jul 10, 2020 | 27.47 | 27.53 | 27.31 | 27.47 | 34,494 | -0.09(-0.33%) |
Jul 09, 2020 | 27.76 | 27.80 | 27.30 | 27.56 | 19,858 | +0.33(+1.21%) |
Jul 08, 2020 | 27.02 | 27.23 | 26.92 | 27.23 | 32,931 | +0.69(+2.58%) |
Jul 07, 2020 | 26.70 | 26.84 | 26.55 | 26.55 | 13,763 | -0.26(-0.96%) |
Jul 06, 2020 | 26.96 | 27.00 | 26.70 | 26.80 | 15,841 | +0.68(+2.60%) |
Jul 02, 2020 | 25.96 | 26.24 | 25.93 | 26.12 | 211,807 | +0.75(+2.95%) |
Jul 01, 2020 | 25.29 | 25.43 | 25.25 | 25.38 | 8,168 | +0.13(+0.50%) |
Jun 30, 2020 | 25.26 | 25.32 | 25.15 | 25.25 | 12,450 | +0.13(+0.50%) |
Jun 29, 2020 | 25.10 | 25.12 | 24.79 | 25.12 | 12,789 | +0.10(+0.40%) |
Jun 26, 2020 | 25.08 | 25.12 | 24.96 | 25.02 | 7,207 | -0.32(-1.28%) |
Jun 25, 2020 | 25.18 | 25.35 | 25.09 | 25.35 | 6,191 | +0.09(+0.36%) |
Jun 24, 2020 | 25.35 | 25.46 | 25.07 | 25.26 | 30,451 | -0.42(-1.64%) |
Jun 23, 2020 | 25.69 | 25.81 | 25.65 | 25.68 | 8,474 | +0.39(+1.54%) |
Jun 22, 2020 | 25.17 | 25.29 | 25.10 | 25.29 | 22,236 | +0.48(+1.92%) |
Jun 19, 2020 | 25.01 | 25.01 | 24.77 | 24.81 | 2,425,029 | +0.03(+0.12%) |
Jun 18, 2020 | 24.88 | 24.90 | 24.74 | 24.78 | 140,629 | +0.04(+0.18%) |
Jun 17, 2020 | 24.70 | 24.82 | 24.70 | 24.74 | 8,135 | +0.36(+1.48%) |
Jun 16, 2020 | 24.88 | 24.88 | 24.33 | 24.38 | 7,800 | +0.20(+0.81%) |
Jun 15, 2020 | 23.90 | 24.20 | 23.55 | 24.18 | 9,912 | -0.04(-0.15%) |
Jun 12, 2020 | 24.23 | 24.23 | 23.85 | 24.22 | 16,681 | +0.59(+2.51%) |
Jun 11, 2020 | 24.13 | 24.25 | 23.57 | 23.63 | 2,146 | -1.12(-4.54%) |
Jun 10, 2020 | 24.59 | 24.85 | 24.44 | 24.75 | 23,869 | +0.29(+1.19%) |
Jun 09, 2020 | 24.27 | 24.46 | 24.23 | 24.46 | 3,049 | -0.09(-0.36%) |
Jun 08, 2020 | 24.33 | 24.55 | 24.29 | 24.55 | 4,920 | +0.30(+1.22%) |
Jun 05, 2020 | 24.13 | 24.35 | 24.13 | 24.25 | 7,104 | +0.70(+2.97%) |
Jun 04, 2020 | 23.60 | 23.83 | 23.55 | 23.55 | 4,741 | -0.30(-1.26%) |
Jun 03, 2020 | 23.58 | 23.88 | 23.58 | 23.85 | 4,852 | +0.35(+1.49%) |
Jun 02, 2020 | 23.47 | 23.50 | 23.40 | 23.50 | 8,089 | +0.46(+2.00%) |
Jun 01, 2020 | 22.72 | 23.04 | 22.72 | 23.04 | 11,184 | +0.52(+2.30%) |
May 29, 2020 | 22.13 | 22.52 | 22.08 | 22.52 | 3,089 | +0.38(+1.70%) |
May 28, 2020 | 22.32 | 22.34 | 22.15 | 22.15 | 1,293 | -0.21(-0.94%) |
May 27, 2020 | 22.23 | 22.36 | 22.23 | 22.36 | 12,948 | +0.00(+0.01%) |
May 26, 2020 | 22.41 | 22.61 | 22.35 | 22.35 | 8,844 | +0.73(+3.38%) |
May 22, 2020 | 21.80 | 21.80 | 21.60 | 21.62 | 3,397 | -0.45(-2.05%) |
May 21, 2020 | 22.24 | 22.24 | 21.98 | 22.08 | 4,531 | -0.21(-0.93%) |
May 20, 2020 | 22.51 | 22.53 | 22.20 | 22.28 | 12,399 | +0.22(+1.00%) |
May 19, 2020 | 22.08 | 22.34 | 22.06 | 22.06 | 1,358 | +0.02(+0.11%) |
May 18, 2020 | 21.89 | 22.14 | 21.89 | 22.04 | 13,026 | +0.74(+3.47%) |
May 15, 2020 | 21.31 | 21.34 | 21.17 | 21.30 | 4,530 | -0.17(-0.80%) |
May 14, 2020 | 20.99 | 21.47 | 20.86 | 21.47 | 1,519 | +0.10(+0.45%) |
May 13, 2020 | 21.72 | 21.72 | 21.26 | 21.37 | 9,837 | -0.10(-0.47%) |
May 12, 2020 | 21.72 | 21.90 | 21.47 | 21.47 | 3,808 | +0.07(+0.32%) |
May 11, 2020 | 21.48 | 21.54 | 21.40 | 21.40 | 3,050 | -0.14(-0.65%) |
May 08, 2020 | 21.34 | 21.55 | 21.34 | 21.55 | 1,132 | +0.41(+1.92%) |
May 07, 2020 | 21.13 | 21.19 | 21.01 | 21.14 | 4,851 | +0.32(+1.55%) |
May 06, 2020 | 20.86 | 20.93 | 20.82 | 20.82 | 5,773 | +0.29(+1.43%) |
May 05, 2020 | 20.66 | 20.70 | 20.52 | 20.52 | 4,616 | +0.23(+1.13%) |
May 04, 2020 | 20.16 | 20.29 | 20.07 | 20.29 | 4,799 | +0.30(+1.50%) |