Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.06 | 27.06 | 26.77 | 26.93 | 2,028 | -0.53(-1.92%) |
Jul 30, 2020 | 27.45 | 27.45 | 27.45 | 27.45 | 95 | -0.62(-2.19%) |
Jul 29, 2020 | 28.07 | 28.07 | 28.07 | 28.07 | 588 | +0.20(+0.73%) |
Jul 28, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 22 | -0.15(-0.53%) |
Jul 27, 2020 | 27.90 | 28.01 | 27.90 | 28.01 | 4,257 | +0.06(+0.22%) |
Jul 24, 2020 | 27.99 | 27.99 | 27.95 | 27.95 | 3,844 | -0.37(-1.29%) |
Jul 23, 2020 | 28.32 | 28.32 | 28.32 | 28.32 | 43 | -0.31(-1.08%) |
Jul 22, 2020 | 28.54 | 28.62 | 28.54 | 28.62 | 438 | +0.10(+0.34%) |
Jul 21, 2020 | 28.81 | 28.81 | 28.48 | 28.53 | 15,337 | -0.11(-0.39%) |
Jul 20, 2020 | 28.54 | 28.64 | 28.54 | 28.64 | 295 | +0.22(+0.76%) |
Jul 17, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 106 | +0.00(+0.01%) |
Jul 16, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 35 | +0.00(+0.00%) |
Jul 15, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 232 | +0.26(+0.91%) |
Jul 14, 2020 | 27.94 | 28.16 | 27.94 | 28.16 | 632 | +0.42(+1.50%) |
Jul 13, 2020 | 27.75 | 27.75 | 27.75 | 27.75 | 402 | -0.27(-0.95%) |
Jul 10, 2020 | 28.01 | 28.01 | 28.01 | 28.01 | 106 | +0.28(+1.03%) |
Jul 09, 2020 | 27.73 | 27.73 | 27.73 | 27.73 | 39 | -0.30(-1.07%) |
Jul 08, 2020 | 28.00 | 28.03 | 28.00 | 28.03 | 280 | +0.17(+0.61%) |
Jul 07, 2020 | 28.00 | 28.00 | 27.86 | 27.86 | 358 | -0.38(-1.34%) |
Jul 06, 2020 | 28.24 | 28.24 | 28.24 | 28.24 | 113 | +0.44(+1.58%) |
Jul 02, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 106 | +0.43(+1.58%) |
Jul 01, 2020 | 27.36 | 27.40 | 27.36 | 27.36 | 664 | +0.03(+0.10%) |
Jun 30, 2020 | 27.14 | 27.35 | 27.14 | 27.34 | 7,335 | +0.00(+0.00%) |
Jun 29, 2020 | 27.34 | 27.34 | 27.34 | 27.34 | 158 | +0.38(+1.41%) |
Jun 26, 2020 | 27.01 | 27.04 | 26.96 | 26.96 | 5,125 | -0.51(-1.87%) |
Jun 25, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 58 | +0.56(+2.07%) |
Jun 24, 2020 | 26.92 | 27.03 | 26.90 | 26.91 | 12,125 | -0.69(-2.50%) |
Jun 23, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 72 | +0.12(+0.45%) |
Jun 22, 2020 | 27.28 | 27.51 | 27.28 | 27.48 | 2,241 | +0.23(+0.86%) |
Jun 19, 2020 | 27.63 | 27.63 | 27.22 | 27.25 | 2,155 | -0.13(-0.46%) |
Jun 18, 2020 | 27.37 | 27.39 | 27.33 | 27.37 | 2,243 | -0.08(-0.29%) |
Jun 17, 2020 | 27.59 | 27.64 | 27.45 | 27.45 | 4,297 | +0.13(+0.47%) |
Jun 16, 2020 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.39(+1.45%) |
Jun 15, 2020 | 26.93 | 26.93 | 26.93 | 26.93 | 11 | +0.13(+0.47%) |
Jun 12, 2020 | 26.82 | 26.82 | 26.81 | 26.81 | 107 | +0.66(+2.51%) |
Jun 11, 2020 | 26.36 | 26.38 | 26.15 | 26.15 | 2,165 | -1.44(-5.21%) |
Jun 10, 2020 | 27.77 | 27.89 | 27.59 | 27.59 | 14,343 | -0.41(-1.47%) |
Jun 09, 2020 | 27.93 | 28.03 | 27.93 | 28.00 | 731 | -0.61(-2.13%) |
Jun 08, 2020 | 28.43 | 28.61 | 28.42 | 28.61 | 2,307 | +0.31(+1.11%) |
Jun 05, 2020 | 28.44 | 28.44 | 28.29 | 28.29 | 1,293 | +0.66(+2.38%) |
Jun 04, 2020 | 27.63 | 27.64 | 27.57 | 27.64 | 670 | -0.16(-0.58%) |
Jun 03, 2020 | 27.69 | 27.85 | 27.64 | 27.80 | 7,449 | +0.80(+2.98%) |
Jun 02, 2020 | 26.87 | 27.00 | 26.87 | 27.00 | 8,999 | +0.37(+1.39%) |
Jun 01, 2020 | 26.37 | 26.64 | 26.37 | 26.62 | 4,882 | +0.45(+1.70%) |
May 29, 2020 | 26.15 | 26.18 | 26.15 | 26.18 | 3,665 | -0.02(-0.09%) |
May 28, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 12 | +0.05(+0.20%) |
May 27, 2020 | 26.15 | 26.15 | 26.15 | 26.15 | 54 | +0.57(+2.21%) |
May 26, 2020 | 25.62 | 25.66 | 25.59 | 25.59 | 3,923 | +0.62(+2.48%) |
May 22, 2020 | 24.94 | 24.97 | 24.93 | 24.97 | 3,557 | +0.16(+0.64%) |
May 21, 2020 | 24.80 | 24.81 | 24.80 | 24.81 | 372 | -0.18(-0.74%) |
May 20, 2020 | 24.90 | 24.99 | 24.90 | 24.99 | 14,471 | +0.51(+2.09%) |
May 19, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 117 | -0.40(-1.61%) |
May 18, 2020 | 24.95 | 24.95 | 24.88 | 24.88 | 3,169 | +0.97(+4.07%) |
May 15, 2020 | 23.91 | 23.91 | 23.91 | 23.91 | 107 | +0.05(+0.20%) |
May 14, 2020 | 23.46 | 23.86 | 23.46 | 23.86 | 5,818 | -0.21(-0.89%) |
May 13, 2020 | 24.37 | 24.37 | 24.07 | 24.07 | 439 | -0.29(-1.19%) |
May 12, 2020 | 24.35 | 24.36 | 24.35 | 24.36 | 6,582 | -0.44(-1.76%) |
May 11, 2020 | 24.65 | 24.80 | 24.65 | 24.80 | 831 | -0.12(-0.47%) |
May 08, 2020 | 24.87 | 24.92 | 24.82 | 24.92 | 11,642 | +0.42(+1.72%) |
May 07, 2020 | 24.56 | 24.56 | 24.50 | 24.50 | 244 | +0.39(+1.62%) |
May 06, 2020 | 24.28 | 24.28 | 24.10 | 24.10 | 267 | -0.07(-0.29%) |
May 05, 2020 | 24.31 | 24.42 | 24.17 | 24.18 | 9,679 | +0.05(+0.20%) |
May 04, 2020 | 23.97 | 24.13 | 23.95 | 24.13 | 1,332 | -0.00(-0.00%) |