Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.29 | 26.69 | 25.58 | 26.62 | 517,700 | +0.38(+1.43%) |
Jul 30, 2020 | 25.92 | 26.50 | 25.30 | 26.25 | 418,588 | +0.29(+1.12%) |
Jul 29, 2020 | 26.42 | 26.74 | 25.77 | 25.96 | 409,185 | -0.24(-0.92%) |
Jul 28, 2020 | 26.66 | 27.27 | 26.08 | 26.20 | 468,628 | -0.60(-2.24%) |
Jul 27, 2020 | 27.03 | 28.00 | 26.25 | 26.80 | 705,898 | -0.04(-0.15%) |
Jul 24, 2020 | 27.03 | 27.16 | 26.08 | 26.84 | 491,600 | -0.34(-1.25%) |
Jul 23, 2020 | 25.60 | 27.75 | 25.27 | 27.18 | 1,201,334 | +1.53(+5.96%) |
Jul 22, 2020 | 26.00 | 26.00 | 25.34 | 25.65 | 392,310 | -0.18(-0.70%) |
Jul 21, 2020 | 26.38 | 26.86 | 25.66 | 25.83 | 591,212 | -0.27(-1.03%) |
Jul 20, 2020 | 26.13 | 26.54 | 25.61 | 26.10 | 568,738 | -0.26(-0.99%) |
Jul 17, 2020 | 25.57 | 27.00 | 25.45 | 26.36 | 772,600 | +0.94(+3.70%) |
Jul 16, 2020 | 25.90 | 26.36 | 25.22 | 25.42 | 448,108 | -0.44(-1.70%) |
Jul 15, 2020 | 24.90 | 26.00 | 24.60 | 25.86 | 673,232 | +1.09(+4.40%) |
Jul 14, 2020 | 25.25 | 25.29 | 24.16 | 24.77 | 468,701 | -0.54(-2.13%) |
Jul 13, 2020 | 27.12 | 27.84 | 25.25 | 25.31 | 843,846 | -1.50(-5.59%) |
Jul 10, 2020 | 26.22 | 27.85 | 25.76 | 26.81 | 1,039,000 | +0.70(+2.68%) |
Jul 09, 2020 | 25.54 | 26.15 | 25.21 | 26.11 | 642,659 | +0.24(+0.93%) |
Jul 08, 2020 | 25.74 | 26.29 | 25.16 | 25.87 | 837,795 | -0.07(-0.27%) |
Jul 07, 2020 | 26.56 | 26.64 | 25.47 | 25.94 | 566,028 | -0.91(-3.39%) |
Jul 06, 2020 | 26.64 | 27.03 | 26.00 | 26.85 | 681,008 | +0.54(+2.05%) |
Jul 02, 2020 | 26.50 | 26.93 | 25.67 | 26.31 | 691,100 | -0.30(-1.13%) |
Jul 01, 2020 | 26.00 | 26.77 | 25.38 | 26.61 | 934,326 | +0.80(+3.10%) |
Jun 30, 2020 | 24.08 | 26.01 | 23.95 | 25.81 | 655,185 | +1.41(+5.78%) |
Jun 29, 2020 | 24.80 | 25.46 | 23.69 | 24.40 | 415,703 | -0.29(-1.17%) |
Jun 26, 2020 | 25.40 | 25.64 | 24.05 | 24.69 | 2,797,600 | -0.97(-3.78%) |
Jun 25, 2020 | 26.00 | 26.25 | 24.77 | 25.66 | 1,007,729 | -0.17(-0.66%) |
Jun 24, 2020 | 25.00 | 26.85 | 24.50 | 25.83 | 1,430,502 | +0.75(+2.99%) |
Jun 23, 2020 | 24.32 | 25.38 | 24.32 | 25.08 | 1,618,131 | +0.74(+3.04%) |
Jun 22, 2020 | 23.71 | 24.41 | 23.59 | 24.34 | 852,896 | +0.46(+1.93%) |
Jun 19, 2020 | 23.36 | 24.74 | 23.22 | 23.88 | 955,000 | +0.81(+3.51%) |
Jun 18, 2020 | 22.35 | 23.64 | 22.10 | 23.07 | 1,246,912 | +0.52(+2.31%) |
Jun 17, 2020 | 23.30 | 23.77 | 22.31 | 22.55 | 752,682 | -0.83(-3.55%) |
Jun 16, 2020 | 23.39 | 24.08 | 22.99 | 23.38 | 537,945 | +0.77(+3.41%) |
Jun 15, 2020 | 21.74 | 22.80 | 21.58 | 22.61 | 643,566 | +0.05(+0.22%) |
Jun 12, 2020 | 22.69 | 23.47 | 21.26 | 22.56 | 818,000 | +0.65(+2.97%) |
Jun 11, 2020 | 24.00 | 24.12 | 21.21 | 21.91 | 1,195,946 | -2.83(-11.44%) |
Jun 10, 2020 | 24.63 | 25.31 | 24.10 | 24.74 | 686,080 | -0.09(-0.36%) |
Jun 09, 2020 | 24.78 | 25.89 | 24.41 | 24.83 | 1,416,194 | -0.02(-0.08%) |
Jun 08, 2020 | 25.18 | 25.35 | 23.55 | 24.85 | 1,534,825 | -0.05(-0.20%) |
Jun 05, 2020 | 24.81 | 25.09 | 24.10 | 24.90 | 692,400 | +0.28(+1.14%) |
Jun 04, 2020 | 24.75 | 25.15 | 23.82 | 24.62 | 685,208 | +0.27(+1.11%) |
Jun 03, 2020 | 24.47 | 24.89 | 24.09 | 24.35 | 515,014 | -0.04(-0.16%) |
Jun 02, 2020 | 24.48 | 24.80 | 23.50 | 24.39 | 454,503 | +0.39(+1.63%) |
Jun 01, 2020 | 25.40 | 25.63 | 23.80 | 24.00 | 820,881 | -0.96(-3.85%) |
May 29, 2020 | 24.84 | 25.09 | 24.22 | 24.96 | 927,900 | +0.15(+0.60%) |
May 28, 2020 | 24.31 | 25.20 | 24.10 | 24.81 | 1,034,163 | +0.80(+3.33%) |
May 27, 2020 | 24.34 | 25.21 | 23.71 | 24.01 | 664,160 | -0.05(-0.21%) |
May 26, 2020 | 25.84 | 25.90 | 23.93 | 24.06 | 621,660 | -1.04(-4.14%) |
May 22, 2020 | 25.15 | 25.15 | 23.38 | 25.10 | 574,100 | +0.11(+0.44%) |
May 21, 2020 | 25.67 | 25.88 | 24.30 | 24.99 | 901,175 | -0.52(-2.04%) |
May 20, 2020 | 26.02 | 26.43 | 24.73 | 25.51 | 2,626,652 | -1.88(-6.86%) |
May 19, 2020 | 26.73 | 28.38 | 26.63 | 27.39 | 743,186 | -0.26(-0.94%) |
May 18, 2020 | 26.45 | 28.03 | 26.31 | 27.65 | 1,481,192 | +2.16(+8.47%) |
May 15, 2020 | 24.58 | 25.84 | 23.32 | 25.49 | 1,580,400 | +0.94(+3.83%) |
May 14, 2020 | 25.50 | 25.99 | 23.71 | 24.55 | 1,457,547 | -1.58(-6.05%) |
May 13, 2020 | 25.05 | 27.49 | 23.66 | 26.13 | 5,289,165 | +5.64(+27.53%) |
May 12, 2020 | 21.50 | 22.00 | 20.07 | 20.49 | 702,487 | -0.96(-4.48%) |
May 11, 2020 | 21.80 | 22.29 | 21.30 | 21.45 | 487,824 | -0.57(-2.59%) |
May 08, 2020 | 23.24 | 23.42 | 21.80 | 22.02 | 559,300 | -0.98(-4.26%) |
May 07, 2020 | 22.06 | 23.03 | 21.60 | 23.00 | 565,098 | +1.25(+5.75%) |
May 06, 2020 | 22.68 | 22.99 | 21.39 | 21.75 | 503,657 | -1.25(-5.43%) |
May 05, 2020 | 21.75 | 23.11 | 21.75 | 23.00 | 381,959 | +1.13(+5.17%) |
May 04, 2020 | 22.06 | 22.70 | 21.36 | 21.87 | 319,706 | -0.75(-3.32%) |