Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.84 | 27.87 | 26.27 | 26.77 | 3,123,349 | -0.97(-3.49%) |
Jul 30, 2020 | 26.76 | 28.14 | 26.06 | 27.74 | 4,738,551 | +0.79(+2.92%) |
Jul 29, 2020 | 26.11 | 26.99 | 26.05 | 26.95 | 3,864,890 | +0.92(+3.54%) |
Jul 28, 2020 | 26.08 | 26.35 | 25.94 | 26.03 | 2,222,674 | -0.30(-1.15%) |
Jul 27, 2020 | 26.61 | 26.84 | 25.90 | 26.33 | 3,074,832 | -0.22(-0.82%) |
Jul 24, 2020 | 26.70 | 26.96 | 26.36 | 26.55 | 2,674,419 | -0.19(-0.71%) |
Jul 23, 2020 | 27.41 | 27.41 | 26.54 | 26.74 | 2,530,491 | -0.33(-1.23%) |
Jul 22, 2020 | 26.53 | 27.25 | 26.35 | 27.07 | 1,859,392 | +0.53(+2.00%) |
Jul 21, 2020 | 26.31 | 26.97 | 26.31 | 26.54 | 1,950,537 | +0.29(+1.12%) |
Jul 20, 2020 | 26.93 | 26.93 | 26.12 | 26.25 | 1,973,512 | -0.81(-2.98%) |
Jul 17, 2020 | 26.99 | 27.32 | 26.55 | 27.05 | 3,164,315 | +0.04(+0.14%) |
Jul 16, 2020 | 26.76 | 27.18 | 26.62 | 27.02 | 2,562,919 | -0.02(-0.07%) |
Jul 15, 2020 | 25.46 | 27.25 | 24.98 | 27.03 | 4,065,389 | +2.35(+9.52%) |
Jul 14, 2020 | 24.15 | 24.71 | 23.99 | 24.68 | 2,456,578 | +0.28(+1.15%) |
Jul 13, 2020 | 24.55 | 25.15 | 24.25 | 24.40 | 1,466,526 | +0.04(+0.18%) |
Jul 10, 2020 | 24.23 | 24.54 | 24.10 | 24.36 | 1,603,113 | +0.20(+0.83%) |
Jul 09, 2020 | 24.53 | 24.58 | 23.73 | 24.16 | 2,197,391 | -0.23(-0.95%) |
Jul 08, 2020 | 24.45 | 24.68 | 24.08 | 24.39 | 2,072,371 | +0.10(+0.43%) |
Jul 07, 2020 | 24.33 | 24.64 | 24.22 | 24.29 | 1,560,199 | -0.34(-1.39%) |
Jul 06, 2020 | 25.15 | 25.25 | 24.31 | 24.63 | 1,290,199 | +0.04(+0.15%) |
Jul 02, 2020 | 24.53 | 25.26 | 23.98 | 24.59 | 2,208,322 | +0.78(+3.27%) |
Jul 01, 2020 | 24.83 | 24.96 | 23.70 | 23.82 | 3,021,204 | -1.06(-4.27%) |
Jun 30, 2020 | 24.50 | 25.04 | 24.17 | 24.88 | 2,016,417 | +0.35(+1.43%) |
Jun 29, 2020 | 23.98 | 24.62 | 23.56 | 24.53 | 2,060,119 | +1.01(+4.28%) |
Jun 26, 2020 | 23.89 | 24.00 | 23.45 | 23.52 | 3,879,676 | -0.40(-1.67%) |
Jun 25, 2020 | 23.35 | 23.97 | 23.12 | 23.92 | 2,284,789 | +0.39(+1.65%) |
Jun 24, 2020 | 24.67 | 24.69 | 23.47 | 23.53 | 2,765,448 | -1.60(-6.38%) |
Jun 23, 2020 | 25.31 | 25.72 | 24.65 | 25.14 | 2,051,098 | +0.29(+1.18%) |
Jun 22, 2020 | 24.39 | 24.94 | 23.89 | 24.84 | 3,389,001 | +0.22(+0.89%) |
Jun 19, 2020 | 25.20 | 25.58 | 24.52 | 24.62 | 4,086,397 | -0.05(-0.19%) |
Jun 18, 2020 | 24.98 | 25.48 | 24.59 | 24.67 | 4,357,320 | -0.87(-3.42%) |
Jun 17, 2020 | 26.39 | 26.51 | 25.30 | 25.54 | 3,448,155 | -0.97(-3.65%) |
Jun 16, 2020 | 26.94 | 27.05 | 25.70 | 26.51 | 2,910,613 | +0.73(+2.84%) |
Jun 15, 2020 | 23.52 | 26.02 | 22.79 | 25.78 | 4,125,993 | +1.20(+4.89%) |
Jun 12, 2020 | 26.17 | 26.26 | 24.11 | 24.58 | 2,755,190 | -0.39(-1.58%) |
Jun 11, 2020 | 24.85 | 25.28 | 24.24 | 24.97 | 5,842,951 | -1.10(-4.22%) |
Jun 10, 2020 | 27.03 | 27.23 | 25.90 | 26.08 | 3,365,679 | -0.99(-3.65%) |
Jun 09, 2020 | 27.51 | 27.93 | 27.04 | 27.06 | 2,552,115 | -1.09(-3.88%) |
Jun 08, 2020 | 28.29 | 29.57 | 27.81 | 28.16 | 4,050,498 | -0.60(-2.08%) |
Jun 05, 2020 | 29.85 | 30.55 | 28.59 | 28.75 | 2,470,330 | -0.16(-0.54%) |
Jun 04, 2020 | 28.24 | 29.05 | 27.75 | 28.91 | 3,103,784 | +0.26(+0.91%) |
Jun 03, 2020 | 27.21 | 28.77 | 26.83 | 28.65 | 2,564,866 | +1.86(+6.95%) |
Jun 02, 2020 | 27.10 | 27.33 | 26.59 | 26.79 | 2,025,525 | +0.15(+0.57%) |
Jun 01, 2020 | 26.14 | 26.73 | 26.06 | 26.64 | 1,650,427 | +0.56(+2.15%) |
May 29, 2020 | 26.09 | 26.44 | 25.66 | 26.08 | 4,502,893 | -0.24(-0.90%) |
May 28, 2020 | 27.66 | 27.87 | 26.23 | 26.31 | 2,935,941 | -0.63(-2.33%) |
May 27, 2020 | 26.02 | 27.10 | 26.02 | 26.94 | 2,940,338 | +1.26(+4.92%) |
May 26, 2020 | 25.18 | 25.80 | 24.59 | 25.68 | 2,557,777 | +1.62(+6.73%) |
May 22, 2020 | 24.17 | 24.26 | 23.67 | 24.06 | 1,086,048 | -0.18(-0.73%) |
May 21, 2020 | 23.96 | 24.67 | 23.89 | 24.23 | 1,925,990 | +0.00(+0.02%) |
May 20, 2020 | 24.02 | 24.69 | 24.01 | 24.23 | 1,824,647 | +0.57(+2.39%) |
May 19, 2020 | 24.34 | 24.63 | 23.63 | 23.66 | 2,212,645 | -0.82(-3.34%) |
May 18, 2020 | 23.46 | 24.72 | 23.46 | 24.48 | 2,365,008 | +2.07(+9.24%) |
May 15, 2020 | 22.24 | 22.58 | 21.81 | 22.41 | 1,513,390 | +0.06(+0.25%) |
May 14, 2020 | 21.01 | 22.37 | 20.34 | 22.35 | 2,161,611 | +0.82(+3.79%) |
May 13, 2020 | 22.75 | 22.75 | 21.25 | 21.54 | 2,232,840 | -1.49(-6.47%) |
May 12, 2020 | 24.15 | 24.44 | 23.02 | 23.03 | 1,633,265 | -1.08(-4.49%) |
May 11, 2020 | 24.65 | 24.83 | 23.75 | 24.11 | 2,072,014 | -0.85(-3.39%) |
May 08, 2020 | 24.42 | 25.06 | 24.42 | 24.96 | 2,239,073 | +1.03(+4.29%) |
May 07, 2020 | 23.18 | 24.27 | 23.18 | 23.93 | 3,134,301 | +1.14(+5.00%) |
May 06, 2020 | 23.68 | 24.04 | 22.75 | 22.79 | 4,355,604 | -0.93(-3.92%) |
May 05, 2020 | 23.87 | 24.31 | 23.46 | 23.72 | 2,735,150 | +0.35(+1.48%) |
May 04, 2020 | 23.19 | 23.64 | 22.86 | 23.37 | 3,296,481 | -0.19(-0.79%) |