Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.12 | 27.17 | 26.15 | 26.89 | 283,233 | -0.49(-1.78%) |
Jul 30, 2020 | 27.22 | 27.53 | 26.74 | 27.37 | 192,043 | -0.29(-1.04%) |
Jul 29, 2020 | 27.39 | 27.79 | 27.26 | 27.66 | 362,528 | +0.38(+1.40%) |
Jul 28, 2020 | 27.34 | 27.84 | 27.07 | 27.28 | 305,773 | -0.26(-0.94%) |
Jul 27, 2020 | 27.87 | 28.05 | 27.36 | 27.54 | 466,746 | -0.48(-1.71%) |
Jul 24, 2020 | 28.91 | 29.10 | 28.00 | 28.02 | 289,294 | -0.82(-2.85%) |
Jul 23, 2020 | 28.77 | 29.44 | 28.69 | 28.84 | 617,168 | -0.11(-0.36%) |
Jul 22, 2020 | 28.79 | 29.20 | 28.71 | 28.94 | 475,615 | -0.19(-0.66%) |
Jul 21, 2020 | 28.47 | 29.45 | 28.47 | 29.13 | 632,283 | +1.18(+4.21%) |
Jul 20, 2020 | 27.90 | 28.13 | 27.39 | 27.96 | 356,362 | -0.21(-0.75%) |
Jul 17, 2020 | 28.63 | 28.63 | 27.75 | 28.17 | 389,837 | -0.37(-1.31%) |
Jul 16, 2020 | 28.74 | 29.79 | 28.10 | 28.54 | 727,027 | +0.18(+0.64%) |
Jul 15, 2020 | 27.80 | 28.48 | 27.80 | 28.36 | 267,275 | +1.36(+5.03%) |
Jul 14, 2020 | 26.54 | 27.06 | 26.35 | 27.00 | 321,116 | +0.21(+0.79%) |
Jul 13, 2020 | 25.97 | 27.29 | 25.46 | 26.79 | 494,477 | +1.09(+4.23%) |
Jul 10, 2020 | 25.11 | 25.79 | 25.11 | 25.70 | 260,225 | +0.49(+1.93%) |
Jul 09, 2020 | 26.05 | 26.09 | 24.92 | 25.22 | 501,953 | -0.97(-3.71%) |
Jul 08, 2020 | 26.28 | 26.72 | 25.83 | 26.19 | 465,989 | -0.13(-0.51%) |
Jul 07, 2020 | 27.66 | 27.72 | 26.16 | 26.32 | 527,070 | -1.76(-6.28%) |
Jul 06, 2020 | 29.56 | 29.58 | 28.02 | 28.09 | 621,639 | -0.68(-2.35%) |
Jul 02, 2020 | 29.38 | 30.51 | 28.59 | 28.76 | 493,075 | -0.19(-0.66%) |
Jul 01, 2020 | 29.28 | 29.91 | 28.75 | 28.95 | 526,184 | -0.34(-1.17%) |
Jun 30, 2020 | 28.92 | 29.42 | 28.73 | 29.30 | 402,985 | +0.03(+0.10%) |
Jun 29, 2020 | 28.54 | 29.28 | 28.31 | 29.27 | 555,028 | +1.26(+4.49%) |
Jun 26, 2020 | 27.66 | 28.32 | 27.64 | 28.01 | 2,041,002 | +0.09(+0.31%) |
Jun 25, 2020 | 26.49 | 27.95 | 26.37 | 27.93 | 426,573 | +1.26(+4.72%) |
Jun 24, 2020 | 27.30 | 27.44 | 26.09 | 26.67 | 560,977 | -1.06(-3.82%) |
Jun 23, 2020 | 27.91 | 27.98 | 27.13 | 27.73 | 471,791 | +0.26(+0.94%) |
Jun 22, 2020 | 26.70 | 27.69 | 26.26 | 27.47 | 389,219 | +0.49(+1.80%) |
Jun 19, 2020 | 28.44 | 28.53 | 26.76 | 26.98 | 850,006 | -1.48(-5.19%) |
Jun 18, 2020 | 28.62 | 29.38 | 28.38 | 28.46 | 315,921 | -0.63(-2.16%) |
Jun 17, 2020 | 29.29 | 29.58 | 28.78 | 29.09 | 516,435 | -0.16(-0.55%) |
Jun 16, 2020 | 29.93 | 30.02 | 28.97 | 29.25 | 478,878 | +0.71(+2.51%) |
Jun 15, 2020 | 27.04 | 28.79 | 26.94 | 28.54 | 376,221 | +0.39(+1.39%) |
Jun 12, 2020 | 30.21 | 30.21 | 27.47 | 28.14 | 486,677 | -0.80(-2.77%) |
Jun 11, 2020 | 28.84 | 29.65 | 28.60 | 28.95 | 588,866 | -1.42(-4.68%) |
Jun 10, 2020 | 31.70 | 31.75 | 30.16 | 30.37 | 349,143 | -1.56(-4.90%) |
Jun 09, 2020 | 31.52 | 32.41 | 31.16 | 31.93 | 382,378 | -0.24(-0.74%) |
Jun 08, 2020 | 32.85 | 33.31 | 32.00 | 32.17 | 299,736 | -0.86(-2.60%) |
Jun 05, 2020 | 32.08 | 33.34 | 31.40 | 33.03 | 507,339 | +2.55(+8.35%) |
Jun 04, 2020 | 30.32 | 30.78 | 30.00 | 30.48 | 533,377 | -0.16(-0.53%) |
Jun 03, 2020 | 30.49 | 31.06 | 30.31 | 30.64 | 268,448 | +0.88(+2.95%) |
Jun 02, 2020 | 29.81 | 30.26 | 29.68 | 29.77 | 181,945 | +0.43(+1.46%) |
Jun 01, 2020 | 29.05 | 29.97 | 29.03 | 29.34 | 318,993 | +0.49(+1.69%) |
May 29, 2020 | 29.45 | 29.45 | 28.60 | 28.85 | 426,052 | -1.24(-4.12%) |
May 28, 2020 | 31.55 | 31.55 | 29.94 | 30.09 | 279,545 | -0.82(-2.65%) |
May 27, 2020 | 30.27 | 30.93 | 29.74 | 30.91 | 326,115 | +1.52(+5.16%) |
May 26, 2020 | 29.24 | 29.93 | 28.81 | 29.39 | 292,344 | +1.59(+5.73%) |
May 22, 2020 | 28.22 | 28.32 | 27.41 | 27.80 | 284,769 | -0.27(-0.95%) |
May 21, 2020 | 28.98 | 28.98 | 27.98 | 28.07 | 360,449 | -0.10(-0.34%) |
May 20, 2020 | 27.49 | 28.53 | 27.49 | 28.16 | 313,880 | +1.26(+4.68%) |
May 19, 2020 | 27.18 | 27.89 | 26.84 | 26.91 | 352,141 | -0.58(-2.12%) |
May 18, 2020 | 25.84 | 27.62 | 25.63 | 27.49 | 459,550 | +2.91(+11.83%) |
May 15, 2020 | 24.11 | 24.79 | 23.94 | 24.58 | 331,863 | +0.37(+1.54%) |
May 14, 2020 | 23.85 | 24.24 | 23.13 | 24.21 | 331,811 | -0.20(-0.82%) |
May 13, 2020 | 25.10 | 25.31 | 23.91 | 24.41 | 415,316 | -1.07(-4.19%) |
May 12, 2020 | 26.69 | 26.86 | 25.46 | 25.48 | 325,674 | -1.17(-4.40%) |
May 11, 2020 | 26.79 | 27.16 | 26.04 | 26.65 | 303,874 | -0.71(-2.58%) |
May 08, 2020 | 26.50 | 27.40 | 26.22 | 27.35 | 570,062 | +1.55(+6.02%) |
May 07, 2020 | 25.90 | 26.26 | 25.73 | 25.80 | 184,451 | +0.41(+1.61%) |
May 06, 2020 | 26.43 | 26.43 | 25.35 | 25.39 | 302,011 | -1.03(-3.90%) |
May 05, 2020 | 27.18 | 27.78 | 26.40 | 26.42 | 290,006 | -0.17(-0.65%) |
May 04, 2020 | 26.19 | 27.08 | 25.97 | 26.59 | 250,225 | -0.12(-0.46%) |