Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.23 | 28.23 | 27.96 | 28.13 | 370,772 | +0.04(+0.13%) |
Jul 30, 2020 | 27.94 | 28.12 | 27.93 | 28.09 | 176,484 | +0.11(+0.38%) |
Jul 29, 2020 | 27.96 | 28.01 | 27.88 | 27.99 | 177,588 | +0.04(+0.16%) |
Jul 28, 2020 | 27.93 | 28.01 | 27.88 | 27.94 | 136,113 | +0.01(+0.03%) |
Jul 27, 2020 | 27.86 | 27.96 | 27.86 | 27.93 | 157,762 | +0.07(+0.25%) |
Jul 24, 2020 | 27.86 | 27.91 | 27.78 | 27.86 | 116,219 | -0.04(-0.13%) |
Jul 23, 2020 | 27.92 | 28.16 | 27.89 | 27.90 | 267,882 | -0.12(-0.41%) |
Jul 22, 2020 | 27.98 | 28.09 | 27.97 | 28.01 | 208,349 | +0.08(+0.29%) |
Jul 21, 2020 | 28.01 | 28.07 | 27.92 | 27.93 | 186,697 | +0.05(+0.19%) |
Jul 20, 2020 | 27.91 | 27.93 | 27.70 | 27.88 | 144,734 | +0.05(+0.19%) |
Jul 17, 2020 | 27.93 | 27.93 | 27.74 | 27.83 | 238,531 | +0.04(+0.16%) |
Jul 16, 2020 | 27.83 | 27.84 | 27.73 | 27.78 | 114,594 | -0.05(-0.19%) |
Jul 15, 2020 | 27.82 | 27.88 | 27.75 | 27.84 | 292,205 | +0.08(+0.29%) |
Jul 14, 2020 | 27.64 | 27.80 | 27.56 | 27.76 | 213,265 | +0.18(+0.66%) |
Jul 13, 2020 | 27.74 | 27.84 | 27.56 | 27.58 | 244,592 | +0.01(+0.02%) |
Jul 10, 2020 | 27.61 | 27.63 | 27.50 | 27.57 | 184,145 | +0.04(+0.16%) |
Jul 09, 2020 | 27.41 | 27.59 | 27.39 | 27.53 | 222,657 | +0.04(+0.16%) |
Jul 08, 2020 | 27.48 | 27.49 | 27.35 | 27.48 | 223,671 | +0.03(+0.10%) |
Jul 07, 2020 | 27.43 | 27.49 | 27.34 | 27.46 | 486,598 | +0.01(+0.03%) |
Jul 06, 2020 | 27.49 | 27.49 | 27.33 | 27.45 | 680,348 | +0.12(+0.45%) |
Jul 02, 2020 | 27.37 | 27.37 | 27.25 | 27.32 | 643,717 | +0.07(+0.26%) |
Jul 01, 2020 | 27.24 | 27.37 | 27.13 | 27.25 | 140,149 | +0.06(+0.23%) |
Jun 30, 2020 | 27.14 | 27.21 | 27.08 | 27.19 | 257,347 | +0.12(+0.46%) |
Jun 29, 2020 | 27.08 | 27.14 | 26.95 | 27.07 | 303,331 | +0.08(+0.30%) |
Jun 26, 2020 | 27.16 | 27.16 | 26.96 | 26.99 | 186,740 | -0.11(-0.40%) |
Jun 25, 2020 | 27.01 | 27.13 | 26.98 | 27.09 | 334,515 | +0.03(+0.10%) |
Jun 24, 2020 | 27.12 | 27.18 | 26.97 | 27.07 | 125,656 | -0.11(-0.39%) |
Jun 23, 2020 | 27.32 | 27.34 | 27.17 | 27.17 | 326,042 | -0.09(-0.32%) |
Jun 22, 2020 | 27.12 | 27.30 | 27.12 | 27.26 | 155,291 | +0.08(+0.29%) |
Jun 19, 2020 | 27.27 | 27.31 | 27.10 | 27.18 | 236,610 | -0.04(-0.13%) |
Jun 18, 2020 | 27.18 | 27.30 | 27.14 | 27.22 | 286,442 | +0.09(+0.33%) |
Jun 17, 2020 | 27.28 | 27.28 | 27.13 | 27.13 | 140,534 | -0.02(-0.07%) |
Jun 16, 2020 | 27.31 | 27.31 | 27.07 | 27.15 | 304,811 | +0.10(+0.38%) |
Jun 15, 2020 | 26.99 | 27.13 | 26.87 | 27.05 | 102,946 | -0.01(-0.05%) |
Jun 12, 2020 | 27.23 | 27.23 | 26.88 | 27.06 | 540,306 | +0.12(+0.43%) |
Jun 11, 2020 | 27.27 | 27.37 | 26.94 | 26.94 | 375,498 | -0.47(-1.71%) |
Jun 10, 2020 | 27.40 | 27.45 | 27.29 | 27.41 | 225,892 | +0.11(+0.39%) |
Jun 09, 2020 | 27.14 | 27.37 | 27.14 | 27.31 | 180,152 | +0.07(+0.26%) |
Jun 08, 2020 | 27.14 | 27.25 | 26.97 | 27.24 | 172,274 | +0.10(+0.36%) |
Jun 05, 2020 | 26.94 | 27.14 | 26.80 | 27.14 | 273,541 | +0.42(+1.56%) |
Jun 04, 2020 | 26.92 | 26.92 | 26.65 | 26.72 | 885,797 | -0.24(-0.89%) |
Jun 03, 2020 | 26.86 | 27.01 | 26.85 | 26.96 | 141,443 | +0.11(+0.40%) |
Jun 02, 2020 | 26.92 | 26.92 | 26.78 | 26.85 | 259,350 | +0.04(+0.13%) |
Jun 01, 2020 | 26.90 | 26.90 | 26.69 | 26.82 | 374,002 | -0.04(-0.13%) |
May 29, 2020 | 26.74 | 26.86 | 26.55 | 26.85 | 126,041 | +0.14(+0.53%) |
May 28, 2020 | 26.85 | 26.85 | 26.64 | 26.71 | 166,782 | +0.04(+0.13%) |
May 27, 2020 | 26.46 | 26.70 | 26.46 | 26.68 | 793,827 | +0.22(+0.84%) |
May 26, 2020 | 26.65 | 26.65 | 26.46 | 26.46 | 308,735 | -0.02(-0.07%) |
May 22, 2020 | 26.51 | 26.51 | 26.35 | 26.47 | 88,658 | +0.02(+0.07%) |
May 21, 2020 | 26.52 | 26.52 | 26.36 | 26.46 | 98,058 | +0.00(+0.00%) |
May 20, 2020 | 26.25 | 26.52 | 26.25 | 26.46 | 317,049 | +0.24(+0.91%) |
May 19, 2020 | 26.35 | 26.52 | 26.22 | 26.22 | 130,993 | -0.14(-0.54%) |
May 18, 2020 | 26.43 | 26.43 | 26.29 | 26.36 | 349,991 | +0.22(+0.85%) |
May 15, 2020 | 26.08 | 26.52 | 26.06 | 26.14 | 388,514 | -0.06(-0.24%) |
May 14, 2020 | 25.99 | 26.20 | 25.95 | 26.20 | 292,453 | +0.17(+0.65%) |
May 13, 2020 | 26.10 | 26.16 | 25.91 | 26.03 | 170,351 | -0.06(-0.24%) |
May 12, 2020 | 26.24 | 26.34 | 26.03 | 26.09 | 149,126 | -0.13(-0.51%) |
May 11, 2020 | 26.33 | 26.33 | 25.85 | 26.23 | 108,707 | -0.14(-0.54%) |
May 08, 2020 | 26.35 | 26.43 | 26.26 | 26.37 | 178,558 | +0.11(+0.40%) |
May 07, 2020 | 26.20 | 26.34 | 26.09 | 26.26 | 252,036 | +0.29(+1.13%) |
May 06, 2020 | 26.21 | 26.21 | 25.92 | 25.97 | 289,555 | -0.23(-0.88%) |
May 05, 2020 | 26.30 | 26.31 | 26.16 | 26.20 | 96,115 | +0.19(+0.72%) |
May 04, 2020 | 26.08 | 26.18 | 25.92 | 26.01 | 185,639 | -0.26(-0.98%) |