Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.80 | 27.89 | 27.25 | 27.74 | 6,367,551 | -0.11(-0.39%) |
Jul 30, 2020 | 27.97 | 28.12 | 27.68 | 27.84 | 6,812,711 | -0.44(-1.55%) |
Jul 29, 2020 | 27.54 | 28.47 | 27.16 | 28.28 | 8,097,402 | +1.23(+4.53%) |
Jul 28, 2020 | 27.28 | 28.06 | 26.80 | 27.06 | 9,953,161 | -0.35(-1.27%) |
Jul 27, 2020 | 26.11 | 27.58 | 26.01 | 27.41 | 10,999,935 | +1.20(+4.58%) |
Jul 24, 2020 | 26.56 | 26.72 | 26.14 | 26.21 | 6,193,980 | -0.46(-1.71%) |
Jul 23, 2020 | 26.48 | 26.99 | 26.44 | 26.66 | 6,002,322 | +0.18(+0.68%) |
Jul 22, 2020 | 26.24 | 26.69 | 26.10 | 26.48 | 5,485,428 | +0.26(+0.99%) |
Jul 21, 2020 | 26.11 | 26.46 | 26.09 | 26.22 | 5,124,321 | +0.24(+0.93%) |
Jul 20, 2020 | 25.88 | 26.05 | 25.75 | 25.98 | 6,051,383 | +0.00(+0.00%) |
Jul 17, 2020 | 25.86 | 26.05 | 25.66 | 25.98 | 5,240,407 | +0.25(+0.97%) |
Jul 16, 2020 | 25.47 | 25.97 | 25.29 | 25.73 | 6,864,192 | +0.63(+2.49%) |
Jul 15, 2020 | 24.82 | 25.17 | 24.69 | 25.11 | 6,193,828 | +0.63(+2.56%) |
Jul 14, 2020 | 23.94 | 24.53 | 23.68 | 24.48 | 4,165,131 | +0.57(+2.40%) |
Jul 13, 2020 | 24.16 | 24.35 | 23.87 | 23.91 | 5,865,383 | +0.04(+0.19%) |
Jul 10, 2020 | 23.70 | 23.89 | 23.50 | 23.86 | 3,421,665 | +0.14(+0.60%) |
Jul 09, 2020 | 23.70 | 23.88 | 23.37 | 23.72 | 5,095,890 | +0.03(+0.11%) |
Jul 08, 2020 | 23.63 | 23.84 | 23.43 | 23.69 | 4,627,058 | -0.01(-0.04%) |
Jul 07, 2020 | 23.78 | 23.97 | 23.50 | 23.70 | 5,334,593 | -0.30(-1.23%) |
Jul 06, 2020 | 23.87 | 24.12 | 23.76 | 24.00 | 6,501,037 | +0.73(+3.15%) |
Jul 02, 2020 | 23.41 | 23.68 | 23.18 | 23.26 | 5,621,859 | +0.30(+1.32%) |
Jul 01, 2020 | 23.32 | 23.46 | 22.94 | 22.96 | 7,061,912 | -0.21(-0.93%) |
Jun 30, 2020 | 22.82 | 23.31 | 22.76 | 23.17 | 5,073,946 | +0.20(+0.86%) |
Jun 29, 2020 | 22.95 | 23.17 | 22.73 | 22.98 | 4,991,947 | +0.24(+1.06%) |
Jun 26, 2020 | 23.09 | 23.14 | 22.46 | 22.74 | 11,635,230 | -0.36(-1.55%) |
Jun 25, 2020 | 22.95 | 23.16 | 22.58 | 23.09 | 7,188,289 | +0.00(+0.00%) |
Jun 24, 2020 | 23.84 | 23.93 | 22.88 | 23.09 | 6,797,626 | -0.96(-3.98%) |
Jun 23, 2020 | 24.10 | 24.35 | 23.95 | 24.05 | 8,598,239 | +0.30(+1.28%) |
Jun 22, 2020 | 23.80 | 23.92 | 23.51 | 23.75 | 8,446,423 | -0.14(-0.60%) |
Jun 19, 2020 | 25.05 | 25.05 | 23.83 | 23.89 | 13,411,835 | -0.58(-2.38%) |
Jun 18, 2020 | 24.16 | 24.63 | 24.05 | 24.47 | 7,477,376 | +0.09(+0.37%) |
Jun 17, 2020 | 24.87 | 24.92 | 24.37 | 24.38 | 7,772,307 | -0.37(-1.48%) |
Jun 16, 2020 | 25.03 | 25.45 | 24.35 | 24.75 | 8,271,842 | +0.48(+1.99%) |
Jun 15, 2020 | 23.51 | 24.59 | 23.32 | 24.27 | 8,346,097 | +0.17(+0.71%) |
Jun 12, 2020 | 24.20 | 24.47 | 23.74 | 24.10 | 10,675,061 | +0.70(+2.98%) |
Jun 11, 2020 | 23.80 | 24.22 | 23.24 | 23.40 | 15,553,548 | -1.52(-6.10%) |
Jun 10, 2020 | 24.78 | 25.15 | 24.53 | 24.92 | 12,808,286 | +0.20(+0.80%) |
Jun 09, 2020 | 23.78 | 24.91 | 23.71 | 24.72 | 10,831,418 | +0.32(+1.32%) |
Jun 08, 2020 | 24.03 | 24.42 | 23.79 | 24.40 | 8,421,661 | +0.53(+2.21%) |
Jun 05, 2020 | 23.14 | 23.89 | 23.14 | 23.87 | 9,171,942 | +1.73(+7.80%) |
Jun 04, 2020 | 22.18 | 22.66 | 22.05 | 22.14 | 6,623,854 | -0.36(-1.59%) |
Jun 03, 2020 | 21.77 | 22.59 | 21.76 | 22.50 | 6,267,319 | +1.14(+5.32%) |
Jun 02, 2020 | 20.53 | 21.37 | 20.48 | 21.37 | 6,396,278 | +1.02(+5.01%) |
Jun 01, 2020 | 20.36 | 20.50 | 20.15 | 20.35 | 4,076,826 | -0.04(-0.22%) |
May 29, 2020 | 20.50 | 20.55 | 19.85 | 20.39 | 8,710,579 | -0.23(-1.13%) |
May 28, 2020 | 20.77 | 20.98 | 20.41 | 20.62 | 5,938,327 | -0.05(-0.26%) |
May 27, 2020 | 20.31 | 20.70 | 20.12 | 20.68 | 7,192,956 | +0.75(+3.78%) |
May 26, 2020 | 19.50 | 20.22 | 19.47 | 19.92 | 5,727,085 | +0.97(+5.15%) |
May 22, 2020 | 18.90 | 18.99 | 18.60 | 18.95 | 4,369,164 | +0.05(+0.28%) |
May 21, 2020 | 19.10 | 19.23 | 18.87 | 18.90 | 4,642,357 | -0.23(-1.20%) |
May 20, 2020 | 18.79 | 19.24 | 18.58 | 19.13 | 5,800,584 | +0.66(+3.55%) |
May 19, 2020 | 18.57 | 18.83 | 18.09 | 18.47 | 4,497,046 | -0.12(-0.62%) |
May 18, 2020 | 18.05 | 18.72 | 18.04 | 18.59 | 4,376,084 | +1.17(+6.72%) |
May 15, 2020 | 17.42 | 17.60 | 17.24 | 17.42 | 3,664,890 | -0.26(-1.45%) |
May 14, 2020 | 17.15 | 17.69 | 16.68 | 17.67 | 4,803,289 | +0.27(+1.58%) |
May 13, 2020 | 17.99 | 18.09 | 17.19 | 17.40 | 5,052,424 | -0.69(-3.82%) |
May 12, 2020 | 18.97 | 19.03 | 18.08 | 18.09 | 4,736,894 | -0.79(-4.18%) |
May 11, 2020 | 18.83 | 19.00 | 18.59 | 18.88 | 3,684,595 | -0.28(-1.48%) |
May 08, 2020 | 18.92 | 19.26 | 18.86 | 19.16 | 3,014,773 | +0.59(+3.20%) |
May 07, 2020 | 18.73 | 18.86 | 18.52 | 18.57 | 4,574,995 | +0.21(+1.16%) |
May 06, 2020 | 18.51 | 18.58 | 18.18 | 18.36 | 4,664,808 | +0.04(+0.19%) |
May 05, 2020 | 18.34 | 18.69 | 18.28 | 18.32 | 7,090,392 | +0.25(+1.37%) |
May 04, 2020 | 18.08 | 18.18 | 17.73 | 18.07 | 4,663,654 | -0.24(-1.31%) |