Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.09 | 28.95 | 27.55 | 28.89 | 1,329,900 | +0.96(+3.44%) |
Jul 30, 2020 | 26.42 | 28.18 | 25.89 | 27.93 | 1,141,338 | +1.12(+4.18%) |
Jul 29, 2020 | 25.43 | 26.90 | 25.09 | 26.81 | 966,588 | +1.48(+5.84%) |
Jul 28, 2020 | 25.45 | 25.72 | 24.86 | 25.33 | 1,095,282 | -0.30(-1.17%) |
Jul 27, 2020 | 25.16 | 25.89 | 24.95 | 25.63 | 1,378,129 | +0.45(+1.79%) |
Jul 24, 2020 | 24.91 | 25.27 | 24.29 | 25.18 | 996,400 | +0.11(+0.44%) |
Jul 23, 2020 | 24.76 | 25.36 | 24.16 | 25.07 | 1,076,326 | +0.25(+1.01%) |
Jul 22, 2020 | 24.32 | 24.97 | 24.19 | 24.82 | 586,358 | +0.50(+2.06%) |
Jul 21, 2020 | 25.00 | 25.14 | 24.12 | 24.32 | 859,559 | -0.53(-2.13%) |
Jul 20, 2020 | 24.32 | 25.28 | 23.93 | 24.85 | 857,336 | +0.47(+1.93%) |
Jul 17, 2020 | 24.14 | 24.66 | 23.99 | 24.38 | 679,500 | +0.39(+1.63%) |
Jul 16, 2020 | 24.86 | 24.86 | 23.29 | 23.99 | 1,161,254 | -1.17(-4.65%) |
Jul 15, 2020 | 24.65 | 25.26 | 23.91 | 25.16 | 1,992,713 | +0.98(+4.03%) |
Jul 14, 2020 | 24.86 | 25.21 | 23.81 | 24.18 | 2,523,952 | -1.00(-3.95%) |
Jul 13, 2020 | 27.00 | 27.05 | 25.04 | 25.18 | 1,141,571 | -1.57(-5.87%) |
Jul 10, 2020 | 27.20 | 27.25 | 26.08 | 26.75 | 824,000 | -0.36(-1.33%) |
Jul 09, 2020 | 27.67 | 27.67 | 26.54 | 27.11 | 855,570 | -0.43(-1.56%) |
Jul 08, 2020 | 26.93 | 27.55 | 26.60 | 27.54 | 788,905 | +0.79(+2.95%) |
Jul 07, 2020 | 26.33 | 27.18 | 26.30 | 26.75 | 1,129,772 | +0.20(+0.75%) |
Jul 06, 2020 | 26.87 | 26.98 | 26.29 | 26.55 | 872,046 | +0.25(+0.95%) |
Jul 02, 2020 | 26.71 | 27.09 | 26.13 | 26.30 | 675,000 | +0.30(+1.15%) |
Jul 01, 2020 | 25.27 | 26.15 | 25.03 | 26.00 | 1,378,773 | +0.65(+2.56%) |
Jun 30, 2020 | 24.32 | 25.51 | 24.27 | 25.35 | 1,143,321 | +0.85(+3.47%) |
Jun 29, 2020 | 23.64 | 24.69 | 22.83 | 24.50 | 1,700,207 | +0.88(+3.73%) |
Jun 26, 2020 | 25.30 | 25.44 | 23.52 | 23.62 | 3,448,900 | -1.77(-6.97%) |
Jun 25, 2020 | 25.83 | 26.42 | 25.04 | 25.39 | 1,703,964 | -0.66(-2.53%) |
Jun 24, 2020 | 27.26 | 27.48 | 25.80 | 26.05 | 2,708,777 | -1.61(-5.82%) |
Jun 23, 2020 | 27.25 | 27.82 | 27.01 | 27.66 | 976,077 | +0.66(+2.44%) |
Jun 22, 2020 | 27.13 | 27.55 | 26.73 | 27.00 | 1,192,009 | -0.21(-0.77%) |
Jun 19, 2020 | 27.80 | 28.00 | 26.64 | 27.21 | 1,592,400 | +0.32(+1.19%) |
Jun 18, 2020 | 26.18 | 26.91 | 25.97 | 26.89 | 925,833 | +0.73(+2.79%) |
Jun 17, 2020 | 26.70 | 26.91 | 25.90 | 26.16 | 920,295 | -0.31(-1.17%) |
Jun 16, 2020 | 26.59 | 27.09 | 26.10 | 26.47 | 1,634,257 | +0.72(+2.80%) |
Jun 15, 2020 | 24.91 | 26.01 | 24.70 | 25.75 | 615,465 | +0.26(+1.02%) |
Jun 12, 2020 | 25.51 | 25.89 | 24.81 | 25.49 | 1,379,900 | +0.69(+2.78%) |
Jun 11, 2020 | 25.62 | 26.12 | 24.56 | 24.80 | 1,359,239 | -2.25(-8.32%) |
Jun 10, 2020 | 25.85 | 27.24 | 25.31 | 27.05 | 2,225,845 | +1.44(+5.62%) |
Jun 09, 2020 | 26.01 | 26.18 | 25.55 | 25.61 | 1,921,341 | -0.59(-2.25%) |
Jun 08, 2020 | 27.74 | 27.74 | 26.05 | 26.20 | 2,717,164 | -1.19(-4.34%) |
Jun 05, 2020 | 28.04 | 28.49 | 27.24 | 27.39 | 1,408,300 | -0.09(-0.33%) |
Jun 04, 2020 | 27.87 | 28.25 | 27.37 | 27.48 | 924,524 | -0.47(-1.68%) |
Jun 03, 2020 | 27.83 | 28.60 | 27.65 | 27.95 | 1,453,609 | +0.55(+2.01%) |
Jun 02, 2020 | 27.25 | 27.87 | 26.98 | 27.40 | 1,562,780 | +0.36(+1.33%) |
Jun 01, 2020 | 26.05 | 27.38 | 25.83 | 27.04 | 1,237,525 | +1.06(+4.08%) |
May 29, 2020 | 25.68 | 26.34 | 25.36 | 25.98 | 970,900 | +0.21(+0.81%) |
May 28, 2020 | 27.00 | 27.17 | 25.55 | 25.77 | 1,935,273 | -0.87(-3.27%) |
May 27, 2020 | 26.64 | 26.92 | 25.71 | 26.64 | 1,874,146 | +0.54(+2.07%) |
May 26, 2020 | 25.30 | 26.49 | 25.04 | 26.10 | 2,340,032 | +1.16(+4.65%) |
May 22, 2020 | 24.25 | 25.00 | 24.20 | 24.94 | 455,500 | +0.13(+0.52%) |
May 21, 2020 | 24.80 | 25.03 | 24.38 | 24.81 | 719,564 | -0.07(-0.28%) |
May 20, 2020 | 24.30 | 25.00 | 24.16 | 24.88 | 1,348,670 | +1.12(+4.71%) |
May 19, 2020 | 24.15 | 24.54 | 23.41 | 23.76 | 977,600 | -0.14(-0.59%) |
May 18, 2020 | 23.73 | 24.24 | 23.48 | 23.90 | 1,393,433 | +0.88(+3.82%) |
May 15, 2020 | 21.64 | 23.09 | 21.59 | 23.02 | 2,109,700 | +1.20(+5.50%) |
May 14, 2020 | 21.35 | 21.84 | 20.64 | 21.82 | 1,171,182 | +0.03(+0.14%) |
May 13, 2020 | 23.09 | 23.41 | 21.46 | 21.79 | 1,416,812 | -1.29(-5.59%) |
May 12, 2020 | 24.16 | 24.43 | 23.06 | 23.08 | 1,488,245 | -1.17(-4.82%) |
May 11, 2020 | 24.67 | 25.74 | 24.25 | 24.25 | 1,792,756 | -1.51(-5.86%) |
May 08, 2020 | 26.00 | 26.68 | 22.87 | 25.76 | 4,799,900 | +0.89(+3.58%) |
May 07, 2020 | 25.10 | 25.98 | 24.72 | 24.87 | 4,071,448 | -0.17(-0.68%) |
May 06, 2020 | 24.02 | 25.10 | 23.59 | 25.04 | 2,641,284 | +1.19(+4.99%) |
May 05, 2020 | 23.76 | 24.29 | 23.66 | 23.85 | 1,036,233 | +0.47(+2.01%) |
May 04, 2020 | 22.99 | 23.63 | 22.42 | 23.38 | 3,937,226 | +0.40(+1.74%) |