Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.72 | 28.00 | 27.07 | 27.35 | 5,135,600 | -0.25(-0.91%) |
Jul 30, 2020 | 27.22 | 27.68 | 26.82 | 27.60 | 3,542,159 | +0.03(+0.11%) |
Jul 29, 2020 | 26.70 | 27.66 | 26.70 | 27.57 | 4,875,200 | +0.87(+3.26%) |
Jul 28, 2020 | 26.57 | 27.02 | 26.57 | 26.70 | 1,663,618 | -0.05(-0.19%) |
Jul 27, 2020 | 26.48 | 26.80 | 26.18 | 26.75 | 2,415,005 | +0.53(+2.02%) |
Jul 24, 2020 | 26.27 | 26.33 | 25.83 | 26.22 | 1,373,600 | -0.33(-1.24%) |
Jul 23, 2020 | 26.91 | 27.38 | 26.39 | 26.55 | 1,510,231 | -0.36(-1.34%) |
Jul 22, 2020 | 26.89 | 27.34 | 26.63 | 26.91 | 1,975,477 | +0.07(+0.26%) |
Jul 21, 2020 | 26.81 | 27.13 | 26.54 | 26.84 | 4,195,327 | +0.20(+0.75%) |
Jul 20, 2020 | 25.54 | 26.68 | 25.52 | 26.64 | 2,641,044 | +1.10(+4.31%) |
Jul 17, 2020 | 25.09 | 25.63 | 25.00 | 25.54 | 1,830,600 | +0.50(+2.02%) |
Jul 16, 2020 | 25.60 | 25.60 | 25.00 | 25.04 | 1,991,573 | -0.29(-1.16%) |
Jul 15, 2020 | 24.86 | 25.45 | 24.73 | 25.33 | 2,721,363 | +0.47(+1.89%) |
Jul 14, 2020 | 24.84 | 25.03 | 24.08 | 24.86 | 3,503,863 | -0.14(-0.56%) |
Jul 13, 2020 | 25.73 | 25.73 | 24.81 | 25.00 | 4,690,078 | -0.50(-1.96%) |
Jul 10, 2020 | 25.63 | 25.65 | 25.38 | 25.50 | 1,384,100 | -0.22(-0.86%) |
Jul 09, 2020 | 25.62 | 25.80 | 24.94 | 25.72 | 3,385,604 | +0.23(+0.90%) |
Jul 08, 2020 | 24.80 | 25.52 | 24.65 | 25.49 | 3,430,277 | +0.78(+3.16%) |
Jul 07, 2020 | 25.47 | 25.73 | 24.67 | 24.71 | 2,880,441 | -0.89(-3.48%) |
Jul 06, 2020 | 25.81 | 26.02 | 25.47 | 25.60 | 2,403,665 | -0.14(-0.54%) |
Jul 02, 2020 | 25.82 | 26.08 | 25.65 | 25.74 | 1,804,700 | +0.15(+0.59%) |
Jul 01, 2020 | 25.31 | 25.76 | 25.03 | 25.59 | 7,023,650 | +0.29(+1.13%) |
Jun 30, 2020 | 25.42 | 25.64 | 25.20 | 25.30 | 2,775,901 | -0.05(-0.18%) |
Jun 29, 2020 | 25.51 | 25.63 | 24.71 | 25.35 | 2,757,334 | -0.04(-0.16%) |
Jun 26, 2020 | 24.84 | 25.57 | 24.64 | 25.39 | 5,072,500 | +0.55(+2.21%) |
Jun 25, 2020 | 24.58 | 24.85 | 24.25 | 24.84 | 2,904,614 | +0.25(+1.04%) |
Jun 24, 2020 | 24.94 | 25.35 | 24.39 | 24.59 | 5,918,399 | -0.46(-1.86%) |
Jun 23, 2020 | 25.80 | 26.01 | 24.96 | 25.05 | 5,942,362 | -0.57(-2.22%) |
Jun 22, 2020 | 24.89 | 25.91 | 24.86 | 25.62 | 7,028,542 | +0.84(+3.39%) |
Jun 19, 2020 | 23.89 | 25.28 | 23.68 | 24.78 | 13,687,300 | +1.12(+4.73%) |
Jun 18, 2020 | 23.12 | 23.81 | 22.95 | 23.66 | 3,682,653 | +0.53(+2.29%) |
Jun 17, 2020 | 23.01 | 23.47 | 22.92 | 23.13 | 2,385,543 | +0.24(+1.05%) |
Jun 16, 2020 | 23.09 | 23.27 | 22.71 | 22.89 | 1,507,832 | +0.22(+0.97%) |
Jun 15, 2020 | 22.18 | 22.93 | 22.02 | 22.67 | 2,961,992 | +0.04(+0.18%) |
Jun 12, 2020 | 23.57 | 23.76 | 22.22 | 22.63 | 4,530,100 | -0.47(-2.03%) |
Jun 11, 2020 | 22.96 | 23.51 | 22.94 | 23.10 | 7,261,482 | -0.52(-2.20%) |
Jun 10, 2020 | 23.63 | 23.73 | 23.40 | 23.62 | 4,387,235 | -0.01(-0.04%) |
Jun 09, 2020 | 23.44 | 23.69 | 23.15 | 23.63 | 3,641,451 | +0.21(+0.90%) |
Jun 08, 2020 | 22.57 | 23.57 | 22.34 | 23.42 | 3,445,262 | +0.85(+3.77%) |
Jun 05, 2020 | 22.50 | 22.83 | 22.27 | 22.57 | 1,327,900 | +0.20(+0.89%) |
Jun 04, 2020 | 22.81 | 22.90 | 22.25 | 22.37 | 1,932,313 | -0.54(-2.36%) |
Jun 03, 2020 | 23.26 | 23.55 | 22.88 | 22.91 | 3,474,326 | -0.29(-1.25%) |
Jun 02, 2020 | 23.88 | 23.88 | 22.93 | 23.20 | 4,291,113 | -0.46(-1.94%) |
Jun 01, 2020 | 22.73 | 23.86 | 22.57 | 23.66 | 3,768,026 | +0.78(+3.41%) |
May 29, 2020 | 22.75 | 22.98 | 22.47 | 22.88 | 4,739,100 | +0.23(+1.02%) |
May 28, 2020 | 22.82 | 23.08 | 22.60 | 22.65 | 2,755,705 | +0.00(+0.00%) |
May 27, 2020 | 22.24 | 22.66 | 21.87 | 22.65 | 3,532,061 | +0.57(+2.58%) |
May 26, 2020 | 22.00 | 22.34 | 21.68 | 22.08 | 3,707,288 | +0.62(+2.89%) |
May 22, 2020 | 21.19 | 21.52 | 21.01 | 21.46 | 2,829,500 | +0.49(+2.34%) |
May 21, 2020 | 20.99 | 21.26 | 20.92 | 20.97 | 1,973,641 | +0.05(+0.24%) |
May 20, 2020 | 20.80 | 21.35 | 20.66 | 20.92 | 2,482,390 | +0.40(+1.95%) |
May 19, 2020 | 20.83 | 20.98 | 20.52 | 20.52 | 1,687,307 | -0.14(-0.68%) |
May 18, 2020 | 20.47 | 20.92 | 20.30 | 20.66 | 2,246,390 | +0.67(+3.35%) |
May 15, 2020 | 19.44 | 20.04 | 19.37 | 19.99 | 2,219,400 | +0.45(+2.30%) |
May 14, 2020 | 19.19 | 19.55 | 18.84 | 19.54 | 3,104,784 | +0.21(+1.09%) |
May 13, 2020 | 20.17 | 20.17 | 19.00 | 19.33 | 3,715,178 | -0.87(-4.31%) |
May 12, 2020 | 20.70 | 20.75 | 20.19 | 20.20 | 2,814,378 | -0.46(-2.23%) |
May 11, 2020 | 19.84 | 21.05 | 19.80 | 20.66 | 4,004,133 | +0.68(+3.40%) |
May 08, 2020 | 20.41 | 20.64 | 19.61 | 19.98 | 4,428,700 | -0.22(-1.09%) |
May 07, 2020 | 19.72 | 20.27 | 19.47 | 20.20 | 5,732,302 | +0.81(+4.18%) |
May 06, 2020 | 19.68 | 19.83 | 19.24 | 19.39 | 2,549,726 | -0.20(-1.02%) |
May 05, 2020 | 19.61 | 19.87 | 19.47 | 19.59 | 1,920,524 | +0.17(+0.88%) |
May 04, 2020 | 18.59 | 19.50 | 18.52 | 19.42 | 3,552,118 | +0.38(+2.00%) |