Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.95 | 27.99 | 27.03 | 27.36 | 3,328,706 | -0.34(-1.24%) |
Jul 30, 2020 | 27.48 | 27.93 | 27.18 | 27.70 | 4,805,108 | -0.69(-2.41%) |
Jul 29, 2020 | 27.80 | 28.53 | 27.79 | 28.39 | 4,957,440 | -0.09(-0.31%) |
Jul 28, 2020 | 28.36 | 28.89 | 28.33 | 28.48 | 6,300,222 | -1.75(-5.80%) |
Jul 27, 2020 | 29.72 | 30.30 | 29.62 | 30.23 | 2,278,111 | +1.24(+4.29%) |
Jul 24, 2020 | 29.31 | 29.66 | 28.86 | 28.99 | 3,391,915 | -0.36(-1.23%) |
Jul 23, 2020 | 30.41 | 30.60 | 29.12 | 29.35 | 5,108,177 | -0.68(-2.25%) |
Jul 22, 2020 | 30.19 | 30.48 | 29.93 | 30.03 | 3,023,017 | +0.22(+0.72%) |
Jul 21, 2020 | 30.47 | 30.52 | 29.64 | 29.81 | 2,815,676 | -0.59(-1.93%) |
Jul 20, 2020 | 29.47 | 30.42 | 29.33 | 30.40 | 2,365,806 | +1.02(+3.47%) |
Jul 17, 2020 | 29.34 | 29.49 | 29.07 | 29.38 | 2,087,308 | +0.43(+1.49%) |
Jul 16, 2020 | 28.21 | 29.10 | 28.20 | 28.95 | 2,954,126 | +0.23(+0.78%) |
Jul 15, 2020 | 28.76 | 28.86 | 28.26 | 28.72 | 3,676,399 | +0.31(+1.10%) |
Jul 14, 2020 | 27.55 | 28.48 | 27.41 | 28.41 | 7,117,318 | +0.68(+2.44%) |
Jul 13, 2020 | 28.73 | 29.06 | 27.66 | 27.73 | 2,258,723 | -0.37(-1.32%) |
Jul 10, 2020 | 28.44 | 28.47 | 27.89 | 28.11 | 2,637,498 | +0.68(+2.46%) |
Jul 09, 2020 | 27.04 | 27.50 | 26.62 | 27.43 | 2,600,607 | +0.62(+2.30%) |
Jul 08, 2020 | 26.45 | 26.81 | 26.31 | 26.81 | 1,189,968 | +0.11(+0.40%) |
Jul 07, 2020 | 27.13 | 27.25 | 26.70 | 26.71 | 1,259,514 | -0.64(-2.33%) |
Jul 06, 2020 | 26.94 | 27.45 | 26.94 | 27.34 | 2,180,895 | +0.81(+3.06%) |
Jul 02, 2020 | 26.27 | 26.71 | 26.24 | 26.53 | 2,003,881 | +0.47(+1.80%) |
Jul 01, 2020 | 26.26 | 26.46 | 26.01 | 26.06 | 1,642,137 | -0.78(-2.92%) |
Jun 30, 2020 | 26.18 | 26.93 | 26.15 | 26.84 | 1,634,562 | +0.65(+2.47%) |
Jun 29, 2020 | 25.94 | 26.20 | 25.59 | 26.20 | 1,745,263 | +0.61(+2.37%) |
Jun 26, 2020 | 26.12 | 26.16 | 25.53 | 25.59 | 1,529,460 | -0.72(-2.75%) |
Jun 25, 2020 | 26.21 | 26.33 | 25.83 | 26.31 | 2,975,928 | +0.22(+0.83%) |
Jun 24, 2020 | 26.61 | 26.70 | 25.89 | 26.10 | 1,571,030 | -0.71(-2.63%) |
Jun 23, 2020 | 27.06 | 27.06 | 26.77 | 26.80 | 1,057,694 | +0.55(+2.09%) |
Jun 22, 2020 | 26.17 | 26.26 | 25.78 | 26.25 | 1,478,787 | +0.05(+0.19%) |
Jun 19, 2020 | 26.98 | 27.03 | 26.08 | 26.20 | 1,961,412 | -0.36(-1.36%) |
Jun 18, 2020 | 26.68 | 26.77 | 26.37 | 26.57 | 1,160,655 | +0.20(+0.74%) |
Jun 17, 2020 | 26.50 | 26.67 | 26.24 | 26.37 | 1,124,397 | +0.25(+0.97%) |
Jun 16, 2020 | 25.73 | 26.66 | 25.73 | 26.12 | 1,792,412 | +0.42(+1.64%) |
Jun 15, 2020 | 24.63 | 25.71 | 24.51 | 25.70 | 1,645,707 | +0.57(+2.26%) |
Jun 12, 2020 | 25.48 | 25.64 | 24.66 | 25.13 | 1,495,349 | +0.50(+2.02%) |
Jun 11, 2020 | 25.70 | 25.88 | 24.59 | 24.63 | 2,191,033 | -1.98(-7.42%) |
Jun 10, 2020 | 26.79 | 26.93 | 26.41 | 26.61 | 1,488,917 | +0.01(+0.04%) |
Jun 09, 2020 | 26.38 | 26.86 | 26.35 | 26.60 | 1,131,360 | -0.14(-0.51%) |
Jun 08, 2020 | 27.07 | 27.10 | 26.33 | 26.73 | 1,792,842 | -0.61(-2.22%) |
Jun 05, 2020 | 27.60 | 27.99 | 27.30 | 27.34 | 2,045,277 | +0.32(+1.19%) |
Jun 04, 2020 | 26.85 | 27.06 | 26.72 | 27.02 | 2,122,314 | +0.05(+0.18%) |
Jun 03, 2020 | 26.74 | 27.17 | 26.42 | 26.97 | 3,662,931 | +1.76(+6.98%) |
Jun 02, 2020 | 25.31 | 25.31 | 24.65 | 25.21 | 2,512,377 | +0.85(+3.49%) |
Jun 01, 2020 | 24.28 | 24.43 | 24.10 | 24.36 | 2,453,391 | +0.06(+0.24%) |
May 29, 2020 | 23.86 | 24.41 | 23.74 | 24.30 | 2,437,805 | +0.85(+3.63%) |
May 28, 2020 | 23.90 | 24.24 | 23.38 | 23.45 | 2,335,806 | -0.48(-2.00%) |
May 27, 2020 | 24.08 | 24.08 | 23.07 | 23.93 | 3,148,371 | -0.42(-1.73%) |
May 26, 2020 | 24.92 | 24.97 | 24.27 | 24.35 | 2,807,493 | +0.74(+3.15%) |
May 22, 2020 | 23.46 | 23.66 | 23.23 | 23.60 | 1,311,460 | +0.17(+0.71%) |
May 21, 2020 | 23.96 | 24.18 | 23.31 | 23.44 | 3,333,691 | -0.73(-3.03%) |
May 20, 2020 | 23.70 | 24.33 | 23.66 | 24.17 | 4,324,846 | +0.85(+3.65%) |
May 19, 2020 | 23.03 | 23.91 | 23.01 | 23.32 | 3,792,744 | -1.02(-4.18%) |
May 18, 2020 | 23.47 | 24.49 | 23.43 | 24.34 | 1,920,156 | +1.22(+5.29%) |
May 15, 2020 | 23.21 | 23.36 | 22.71 | 23.11 | 1,597,419 | -0.94(-3.90%) |
May 14, 2020 | 23.20 | 24.11 | 22.94 | 24.05 | 2,138,298 | +0.15(+0.61%) |
May 13, 2020 | 24.42 | 24.50 | 23.54 | 23.91 | 1,418,740 | -0.49(-2.00%) |
May 12, 2020 | 25.37 | 25.41 | 24.38 | 24.40 | 1,474,432 | +0.02(+0.08%) |
May 11, 2020 | 24.30 | 24.59 | 24.11 | 24.38 | 1,289,426 | -0.51(-2.04%) |
May 08, 2020 | 24.78 | 25.04 | 24.66 | 24.88 | 2,444,862 | +0.27(+1.11%) |
May 07, 2020 | 24.63 | 24.75 | 24.32 | 24.61 | 1,082,056 | +0.55(+2.28%) |
May 06, 2020 | 24.41 | 24.53 | 24.06 | 24.06 | 1,211,595 | +0.29(+1.23%) |
May 05, 2020 | 23.76 | 24.31 | 23.63 | 23.77 | 2,307,226 | -0.92(-3.72%) |
May 04, 2020 | 23.80 | 24.81 | 23.67 | 24.69 | 1,920,092 | +0.38(+1.57%) |