Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.74 | 27.75 | 27.38 | 27.75 | 1,774,075 | -0.07(-0.26%) |
Jul 30, 2020 | 27.80 | 27.87 | 27.54 | 27.83 | 3,463,639 | -0.29(-1.02%) |
Jul 29, 2020 | 27.86 | 28.17 | 27.81 | 28.11 | 1,911,069 | +0.31(+1.13%) |
Jul 28, 2020 | 27.78 | 27.96 | 27.75 | 27.80 | 2,250,772 | -0.03(-0.10%) |
Jul 27, 2020 | 27.85 | 27.85 | 27.63 | 27.83 | 1,822,376 | +0.00(+0.00%) |
Jul 24, 2020 | 27.97 | 28.05 | 27.73 | 27.83 | 2,291,880 | -0.19(-0.69%) |
Jul 23, 2020 | 28.03 | 28.22 | 27.91 | 28.02 | 4,704,469 | -0.01(-0.03%) |
Jul 22, 2020 | 27.84 | 28.06 | 27.77 | 28.03 | 1,510,472 | +0.13(+0.46%) |
Jul 21, 2020 | 27.75 | 28.04 | 27.71 | 27.90 | 3,260,535 | +0.35(+1.27%) |
Jul 20, 2020 | 27.70 | 27.75 | 27.52 | 27.55 | 1,868,140 | -0.21(-0.76%) |
Jul 17, 2020 | 27.78 | 27.86 | 27.67 | 27.76 | 1,860,213 | +0.08(+0.30%) |
Jul 16, 2020 | 27.53 | 27.81 | 27.50 | 27.68 | 3,132,784 | +0.01(+0.03%) |
Jul 15, 2020 | 27.70 | 27.76 | 27.52 | 27.67 | 4,205,467 | +0.36(+1.32%) |
Jul 14, 2020 | 26.81 | 27.36 | 26.73 | 27.31 | 5,006,468 | +0.41(+1.51%) |
Jul 13, 2020 | 27.03 | 27.30 | 26.85 | 26.91 | 3,117,348 | +0.05(+0.17%) |
Jul 10, 2020 | 26.37 | 26.87 | 26.37 | 26.86 | 2,447,557 | +0.46(+1.75%) |
Jul 09, 2020 | 26.76 | 26.80 | 26.18 | 26.40 | 3,508,633 | -0.41(-1.51%) |
Jul 08, 2020 | 26.79 | 26.91 | 26.59 | 26.81 | 1,354,450 | +0.05(+0.17%) |
Jul 07, 2020 | 26.91 | 26.95 | 26.72 | 26.76 | 1,685,812 | -0.35(-1.29%) |
Jul 06, 2020 | 27.23 | 27.31 | 27.00 | 27.11 | 2,188,539 | +0.26(+0.96%) |
Jul 02, 2020 | 27.08 | 27.23 | 26.81 | 26.85 | 1,283,717 | +0.11(+0.41%) |
Jul 01, 2020 | 26.83 | 27.00 | 26.66 | 26.74 | 3,834,605 | +0.03(+0.10%) |
Jun 30, 2020 | 26.40 | 26.88 | 26.36 | 26.71 | 2,666,439 | +0.26(+0.98%) |
Jun 29, 2020 | 26.21 | 26.45 | 26.05 | 26.45 | 4,710,691 | +0.44(+1.70%) |
Jun 26, 2020 | 26.41 | 26.45 | 25.88 | 26.01 | 2,913,072 | -0.57(-2.15%) |
Jun 25, 2020 | 26.22 | 26.60 | 26.06 | 26.58 | 2,709,656 | +0.28(+1.05%) |
Jun 24, 2020 | 26.81 | 26.81 | 26.10 | 26.31 | 3,509,190 | -0.76(-2.79%) |
Jun 23, 2020 | 27.30 | 27.32 | 27.04 | 27.06 | 1,683,674 | +0.06(+0.24%) |
Jun 22, 2020 | 26.94 | 27.08 | 26.75 | 27.00 | 2,502,592 | -0.04(-0.13%) |
Jun 19, 2020 | 27.67 | 27.68 | 26.92 | 27.03 | 3,277,933 | -0.22(-0.81%) |
Jun 18, 2020 | 27.06 | 27.34 | 27.00 | 27.25 | 1,697,154 | +0.01(+0.03%) |
Jun 17, 2020 | 27.62 | 27.62 | 27.20 | 27.24 | 3,302,946 | -0.31(-1.13%) |
Jun 16, 2020 | 27.92 | 27.92 | 27.08 | 27.56 | 3,257,769 | +0.51(+1.90%) |
Jun 15, 2020 | 26.21 | 27.17 | 26.06 | 27.04 | 3,296,360 | +0.19(+0.72%) |
Jun 12, 2020 | 27.24 | 27.24 | 26.31 | 26.85 | 8,965,664 | +0.44(+1.66%) |
Jun 11, 2020 | 27.34 | 27.50 | 26.35 | 26.41 | 4,687,219 | -1.85(-6.54%) |
Jun 10, 2020 | 28.80 | 28.81 | 28.26 | 28.26 | 2,069,690 | -0.58(-2.00%) |
Jun 09, 2020 | 28.99 | 29.00 | 28.75 | 28.84 | 3,979,004 | -0.59(-1.99%) |
Jun 08, 2020 | 29.09 | 29.42 | 29.03 | 29.42 | 4,598,315 | +0.58(+2.00%) |
Jun 05, 2020 | 28.92 | 29.17 | 28.75 | 28.85 | 3,565,308 | +0.82(+2.94%) |
Jun 04, 2020 | 27.79 | 28.04 | 27.72 | 28.02 | 2,321,496 | +0.12(+0.43%) |
Jun 03, 2020 | 27.68 | 28.00 | 27.65 | 27.90 | 3,619,505 | +0.54(+1.97%) |
Jun 02, 2020 | 27.22 | 27.37 | 27.13 | 27.36 | 3,317,624 | +0.27(+1.01%) |
Jun 01, 2020 | 26.96 | 27.18 | 26.88 | 27.09 | 3,832,193 | +0.07(+0.27%) |
May 29, 2020 | 26.84 | 27.06 | 26.57 | 27.02 | 2,653,029 | +0.01(+0.03%) |
May 28, 2020 | 27.38 | 27.38 | 26.94 | 27.01 | 2,739,605 | -0.13(-0.47%) |
May 27, 2020 | 26.98 | 27.14 | 26.62 | 27.14 | 4,356,368 | +0.60(+2.28%) |
May 26, 2020 | 26.54 | 26.72 | 26.47 | 26.53 | 1,755,161 | +0.66(+2.55%) |
May 22, 2020 | 25.84 | 25.88 | 25.65 | 25.87 | 1,198,452 | +0.03(+0.11%) |
May 21, 2020 | 25.97 | 26.09 | 25.75 | 25.84 | 2,023,692 | -0.18(-0.70%) |
May 20, 2020 | 25.97 | 26.15 | 25.90 | 26.03 | 1,510,250 | +0.40(+1.57%) |
May 19, 2020 | 25.97 | 26.02 | 25.63 | 25.63 | 4,817,112 | -0.45(-1.72%) |
May 18, 2020 | 25.84 | 26.21 | 25.80 | 26.07 | 2,918,958 | +1.02(+4.05%) |
May 15, 2020 | 24.86 | 25.10 | 24.73 | 25.06 | 1,968,355 | +0.02(+0.07%) |
May 14, 2020 | 24.39 | 25.04 | 24.15 | 25.04 | 5,804,417 | +0.37(+1.48%) |
May 13, 2020 | 25.18 | 25.18 | 24.50 | 24.67 | 2,969,166 | -0.60(-2.39%) |
May 12, 2020 | 25.89 | 25.94 | 25.26 | 25.28 | 2,982,865 | -0.48(-1.88%) |
May 11, 2020 | 25.73 | 25.94 | 25.59 | 25.76 | 2,811,993 | -0.20(-0.78%) |
May 08, 2020 | 25.74 | 25.99 | 25.68 | 25.96 | 1,717,257 | +0.58(+2.27%) |
May 07, 2020 | 25.44 | 25.70 | 25.36 | 25.39 | 1,881,755 | +0.22(+0.87%) |
May 06, 2020 | 25.70 | 25.73 | 25.15 | 25.17 | 2,128,422 | -0.38(-1.47%) |
May 05, 2020 | 25.68 | 25.86 | 25.54 | 25.54 | 2,665,291 | +0.11(+0.43%) |
May 04, 2020 | 25.23 | 25.44 | 25.05 | 25.43 | 4,717,305 | -0.04(-0.14%) |