Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.83 | 28.22 | 26.62 | 28.10 | 1,561,002 | +0.66(+2.40%) |
Jul 30, 2020 | 27.17 | 27.58 | 27.01 | 27.44 | 981,929 | +0.04(+0.14%) |
Jul 29, 2020 | 27.18 | 27.85 | 27.00 | 27.40 | 1,397,805 | +0.54(+2.02%) |
Jul 28, 2020 | 25.68 | 27.03 | 25.68 | 26.86 | 1,141,262 | +0.19(+0.73%) |
Jul 27, 2020 | 26.16 | 26.68 | 25.88 | 26.66 | 907,823 | +0.54(+2.05%) |
Jul 24, 2020 | 26.41 | 26.60 | 26.01 | 26.13 | 780,050 | -0.46(-1.72%) |
Jul 23, 2020 | 26.90 | 27.14 | 26.22 | 26.58 | 911,095 | -0.74(-2.70%) |
Jul 22, 2020 | 26.48 | 27.42 | 26.24 | 27.32 | 833,794 | +0.71(+2.68%) |
Jul 21, 2020 | 27.04 | 27.15 | 26.00 | 26.61 | 1,078,218 | +0.17(+0.65%) |
Jul 20, 2020 | 26.69 | 27.08 | 26.13 | 26.44 | 691,709 | -0.42(-1.56%) |
Jul 17, 2020 | 26.52 | 27.00 | 26.19 | 26.86 | 1,038,434 | +0.19(+0.70%) |
Jul 16, 2020 | 26.74 | 26.79 | 25.98 | 26.67 | 1,475,548 | -0.25(-0.92%) |
Jul 15, 2020 | 26.13 | 27.04 | 26.10 | 26.92 | 1,627,008 | +1.45(+5.70%) |
Jul 14, 2020 | 25.62 | 25.62 | 24.99 | 25.47 | 794,113 | +0.13(+0.52%) |
Jul 13, 2020 | 25.87 | 26.12 | 24.98 | 25.34 | 1,203,938 | -0.25(-0.97%) |
Jul 10, 2020 | 25.65 | 25.96 | 25.20 | 25.58 | 1,057,507 | +0.14(+0.55%) |
Jul 09, 2020 | 26.15 | 26.20 | 24.78 | 25.44 | 1,201,594 | -0.41(-1.59%) |
Jul 08, 2020 | 26.00 | 26.36 | 25.65 | 25.86 | 1,323,330 | -0.12(-0.48%) |
Jul 07, 2020 | 26.43 | 26.58 | 25.85 | 25.98 | 1,160,773 | -0.82(-3.07%) |
Jul 06, 2020 | 27.75 | 27.75 | 26.52 | 26.80 | 1,148,099 | -0.19(-0.72%) |
Jul 02, 2020 | 27.69 | 27.89 | 26.88 | 27.00 | 957,117 | -0.16(-0.60%) |
Jul 01, 2020 | 27.10 | 27.73 | 26.93 | 27.16 | 1,789,424 | +0.31(+1.16%) |
Jun 30, 2020 | 26.85 | 27.28 | 26.55 | 26.85 | 2,053,974 | +0.05(+0.17%) |
Jun 29, 2020 | 26.57 | 27.11 | 25.97 | 26.80 | 2,085,218 | +0.34(+1.29%) |
Jun 26, 2020 | 27.42 | 27.59 | 26.19 | 26.46 | 2,502,913 | -1.10(-4.00%) |
Jun 25, 2020 | 27.55 | 27.93 | 26.98 | 27.56 | 1,939,821 | -0.26(-0.95%) |
Jun 24, 2020 | 28.04 | 28.33 | 26.47 | 27.83 | 1,630,714 | -0.83(-2.90%) |
Jun 23, 2020 | 28.61 | 29.04 | 28.31 | 28.66 | 1,752,852 | +0.31(+1.10%) |
Jun 22, 2020 | 29.26 | 29.26 | 28.05 | 28.35 | 1,969,860 | -1.14(-3.87%) |
Jun 19, 2020 | 30.08 | 30.10 | 29.07 | 29.49 | 4,611,227 | +0.26(+0.90%) |
Jun 18, 2020 | 29.23 | 29.77 | 28.92 | 29.22 | 1,347,484 | -0.54(-1.82%) |
Jun 17, 2020 | 30.08 | 30.08 | 29.42 | 29.77 | 3,394,828 | -0.06(-0.21%) |
Jun 16, 2020 | 31.19 | 31.23 | 29.30 | 29.83 | 2,858,634 | -0.07(-0.23%) |
Jun 15, 2020 | 28.44 | 30.38 | 28.16 | 29.90 | 4,429,997 | +0.19(+0.65%) |
Jun 12, 2020 | 29.32 | 29.75 | 28.48 | 29.70 | 3,505,909 | +1.75(+6.24%) |
Jun 11, 2020 | 27.17 | 28.22 | 26.77 | 27.96 | 2,983,102 | -0.94(-3.26%) |
Jun 10, 2020 | 29.77 | 29.77 | 27.73 | 28.90 | 2,622,173 | -0.93(-3.11%) |
Jun 09, 2020 | 30.34 | 30.62 | 29.49 | 29.83 | 4,621,154 | -1.53(-4.88%) |
Jun 08, 2020 | 31.82 | 32.30 | 31.05 | 31.36 | 2,086,685 | +0.41(+1.33%) |
Jun 05, 2020 | 32.22 | 33.07 | 30.68 | 30.95 | 3,815,712 | +0.15(+0.48%) |
Jun 04, 2020 | 28.96 | 30.81 | 28.96 | 30.80 | 3,687,860 | +1.13(+3.79%) |
Jun 03, 2020 | 28.28 | 29.70 | 27.90 | 29.67 | 4,925,962 | +1.93(+6.97%) |
Jun 02, 2020 | 28.25 | 28.45 | 27.45 | 27.74 | 3,880,975 | -0.36(-1.27%) |
Jun 01, 2020 | 26.81 | 28.17 | 26.59 | 28.10 | 1,937,577 | +1.30(+4.84%) |
May 29, 2020 | 26.23 | 27.11 | 25.79 | 26.80 | 2,621,731 | +0.30(+1.14%) |
May 28, 2020 | 28.11 | 28.14 | 26.18 | 26.50 | 2,599,472 | -1.35(-4.85%) |
May 27, 2020 | 28.02 | 28.32 | 26.79 | 27.85 | 2,330,899 | +0.41(+1.50%) |
May 26, 2020 | 27.81 | 28.19 | 27.10 | 27.44 | 5,002,814 | +0.98(+3.69%) |
May 22, 2020 | 25.80 | 26.52 | 25.53 | 26.46 | 3,919,453 | +0.43(+1.64%) |
May 21, 2020 | 25.02 | 26.41 | 25.02 | 26.03 | 3,732,586 | +0.64(+2.54%) |
May 20, 2020 | 24.57 | 26.04 | 24.47 | 25.39 | 5,159,498 | +1.23(+5.09%) |
May 19, 2020 | 22.96 | 24.40 | 22.96 | 24.16 | 4,393,966 | +1.07(+4.66%) |
May 18, 2020 | 22.05 | 23.33 | 21.99 | 23.09 | 4,104,859 | +2.16(+10.35%) |
May 15, 2020 | 20.20 | 21.29 | 19.86 | 20.92 | 3,135,794 | +0.19(+0.90%) |
May 14, 2020 | 19.41 | 20.92 | 19.31 | 20.73 | 4,407,328 | +0.64(+3.17%) |
May 13, 2020 | 20.34 | 21.01 | 19.79 | 20.10 | 3,948,394 | -0.68(-3.25%) |
May 12, 2020 | 21.77 | 22.08 | 20.77 | 20.77 | 6,176,272 | -1.34(-6.07%) |
May 11, 2020 | 21.22 | 22.50 | 21.13 | 22.12 | 5,990,452 | +0.56(+2.58%) |
May 08, 2020 | 21.74 | 21.84 | 21.04 | 21.56 | 3,431,635 | +0.37(+1.75%) |
May 07, 2020 | 19.97 | 21.25 | 19.97 | 21.19 | 3,969,550 | +1.44(+7.28%) |
May 06, 2020 | 20.26 | 20.29 | 19.62 | 19.75 | 2,172,311 | -0.11(-0.54%) |
May 05, 2020 | 20.08 | 20.48 | 19.45 | 19.86 | 1,729,673 | +0.07(+0.37%) |
May 04, 2020 | 20.11 | 20.16 | 19.28 | 19.79 | 2,390,311 | -0.62(-3.05%) |