Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.20 | 27.53 | 26.45 | 27.14 | 1,855,586 | -0.28(-1.02%) |
Jul 30, 2020 | 27.73 | 27.73 | 27.19 | 27.42 | 411,235 | -0.57(-2.03%) |
Jul 29, 2020 | 27.72 | 28.11 | 27.52 | 27.99 | 659,995 | +0.34(+1.23%) |
Jul 28, 2020 | 26.96 | 28.26 | 26.95 | 27.65 | 517,861 | +0.42(+1.54%) |
Jul 27, 2020 | 27.46 | 27.55 | 26.80 | 27.23 | 611,878 | -0.31(-1.11%) |
Jul 24, 2020 | 28.48 | 28.69 | 27.47 | 27.53 | 433,511 | -0.77(-2.72%) |
Jul 23, 2020 | 27.97 | 28.36 | 27.77 | 28.30 | 757,964 | +0.31(+1.09%) |
Jul 22, 2020 | 27.06 | 28.09 | 26.89 | 28.00 | 543,130 | +0.50(+1.81%) |
Jul 21, 2020 | 27.23 | 27.93 | 27.07 | 27.50 | 499,814 | +0.74(+2.78%) |
Jul 20, 2020 | 27.71 | 27.71 | 26.76 | 26.76 | 476,280 | -1.14(-4.07%) |
Jul 17, 2020 | 27.52 | 28.02 | 27.48 | 27.89 | 606,664 | +0.42(+1.53%) |
Jul 16, 2020 | 28.01 | 28.32 | 27.24 | 27.47 | 483,875 | -0.54(-1.93%) |
Jul 15, 2020 | 28.16 | 28.79 | 27.84 | 28.01 | 604,829 | +0.56(+2.04%) |
Jul 14, 2020 | 27.40 | 27.78 | 27.12 | 27.45 | 569,671 | +0.11(+0.42%) |
Jul 13, 2020 | 27.31 | 27.98 | 27.00 | 27.34 | 443,293 | +0.23(+0.84%) |
Jul 10, 2020 | 26.39 | 27.43 | 26.39 | 27.11 | 678,077 | +0.75(+2.85%) |
Jul 09, 2020 | 27.07 | 27.07 | 26.01 | 26.36 | 543,144 | -0.94(-3.46%) |
Jul 08, 2020 | 27.79 | 27.79 | 26.88 | 27.31 | 448,379 | -0.57(-2.04%) |
Jul 07, 2020 | 27.89 | 28.07 | 27.45 | 27.87 | 619,262 | -0.48(-1.69%) |
Jul 06, 2020 | 28.86 | 28.99 | 28.08 | 28.35 | 329,717 | +0.04(+0.15%) |
Jul 02, 2020 | 28.79 | 28.87 | 28.11 | 28.31 | 398,835 | +0.16(+0.56%) |
Jul 01, 2020 | 28.55 | 28.70 | 28.04 | 28.15 | 555,619 | -0.38(-1.32%) |
Jun 30, 2020 | 27.99 | 28.72 | 27.94 | 28.53 | 686,442 | +0.37(+1.30%) |
Jun 29, 2020 | 27.84 | 28.20 | 27.49 | 28.16 | 563,671 | +0.85(+3.10%) |
Jun 26, 2020 | 26.89 | 27.54 | 26.78 | 27.31 | 1,172,587 | +0.20(+0.74%) |
Jun 25, 2020 | 26.98 | 27.16 | 26.23 | 27.11 | 644,669 | +0.08(+0.29%) |
Jun 24, 2020 | 26.80 | 27.23 | 26.34 | 27.04 | 555,549 | -0.22(-0.80%) |
Jun 23, 2020 | 27.97 | 28.17 | 26.90 | 27.25 | 495,199 | -0.38(-1.36%) |
Jun 22, 2020 | 27.36 | 28.02 | 26.87 | 27.63 | 512,956 | -0.01(-0.03%) |
Jun 19, 2020 | 28.01 | 28.25 | 27.55 | 27.64 | 1,303,968 | -0.02(-0.06%) |
Jun 18, 2020 | 27.14 | 27.86 | 27.02 | 27.66 | 549,753 | +0.06(+0.22%) |
Jun 17, 2020 | 28.54 | 28.54 | 27.42 | 27.59 | 425,594 | -0.89(-3.13%) |
Jun 16, 2020 | 28.77 | 28.95 | 27.76 | 28.49 | 561,741 | +0.91(+3.30%) |
Jun 15, 2020 | 26.27 | 27.83 | 26.11 | 27.58 | 868,153 | +0.23(+0.84%) |
Jun 12, 2020 | 29.05 | 29.05 | 26.43 | 27.35 | 684,848 | -0.48(-1.74%) |
Jun 11, 2020 | 28.64 | 28.93 | 27.68 | 27.83 | 722,799 | -2.07(-6.92%) |
Jun 10, 2020 | 30.99 | 31.15 | 29.89 | 29.90 | 454,845 | -1.29(-4.13%) |
Jun 09, 2020 | 31.62 | 31.64 | 30.90 | 31.19 | 513,642 | -1.06(-3.27%) |
Jun 08, 2020 | 31.66 | 32.40 | 31.66 | 32.24 | 559,455 | +0.94(+3.01%) |
Jun 05, 2020 | 31.58 | 32.79 | 31.27 | 31.30 | 604,862 | +1.16(+3.85%) |
Jun 04, 2020 | 30.47 | 30.53 | 29.61 | 30.14 | 457,224 | -0.65(-2.11%) |
Jun 03, 2020 | 30.53 | 31.58 | 30.44 | 30.79 | 670,615 | +0.79(+2.62%) |
Jun 02, 2020 | 30.21 | 30.52 | 29.74 | 30.00 | 893,536 | +0.08(+0.26%) |
Jun 01, 2020 | 30.58 | 30.90 | 29.85 | 29.93 | 531,618 | -0.46(-1.51%) |
May 29, 2020 | 29.85 | 30.58 | 29.61 | 30.38 | 768,185 | +0.11(+0.37%) |
May 28, 2020 | 31.05 | 31.25 | 30.06 | 30.27 | 586,533 | -0.22(-0.71%) |
May 27, 2020 | 30.52 | 30.64 | 29.65 | 30.49 | 575,102 | +0.74(+2.50%) |
May 26, 2020 | 29.84 | 30.51 | 29.62 | 29.74 | 512,695 | +0.65(+2.23%) |
May 22, 2020 | 29.02 | 29.16 | 28.44 | 29.10 | 345,833 | +0.35(+1.23%) |
May 21, 2020 | 29.02 | 29.62 | 28.64 | 28.74 | 570,364 | -0.44(-1.51%) |
May 20, 2020 | 28.82 | 29.28 | 28.52 | 29.18 | 532,963 | +0.89(+3.15%) |
May 19, 2020 | 28.49 | 29.07 | 28.26 | 28.29 | 717,799 | -0.54(-1.89%) |
May 18, 2020 | 27.56 | 29.10 | 27.34 | 28.84 | 902,074 | +2.82(+10.84%) |
May 15, 2020 | 26.12 | 26.14 | 24.82 | 26.02 | 2,363,390 | -0.23(-0.86%) |
May 14, 2020 | 26.08 | 26.25 | 24.77 | 26.24 | 735,024 | -0.44(-1.65%) |
May 13, 2020 | 27.69 | 27.69 | 26.17 | 26.68 | 713,987 | -1.36(-4.84%) |
May 12, 2020 | 29.38 | 29.85 | 28.00 | 28.04 | 650,153 | -1.38(-4.70%) |
May 11, 2020 | 29.85 | 29.93 | 28.58 | 29.42 | 916,375 | -1.12(-3.68%) |
May 08, 2020 | 30.23 | 30.96 | 28.78 | 30.55 | 689,009 | +1.57(+5.43%) |
May 07, 2020 | 29.01 | 29.49 | 28.77 | 28.97 | 539,981 | +0.52(+1.82%) |
May 06, 2020 | 29.32 | 29.43 | 28.45 | 28.45 | 625,277 | -0.99(-3.38%) |
May 05, 2020 | 29.30 | 29.93 | 28.86 | 29.45 | 687,372 | +0.95(+3.34%) |
May 04, 2020 | 28.33 | 28.68 | 28.10 | 28.50 | 617,091 | -0.41(-1.41%) |