Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.28 | 30.51 | 29.30 | 29.81 | 518,300 | -0.60(-1.97%) |
Jul 30, 2020 | 29.43 | 30.51 | 29.29 | 30.41 | 536,934 | +0.32(+1.06%) |
Jul 29, 2020 | 29.36 | 30.64 | 29.18 | 30.09 | 613,702 | +0.92(+3.15%) |
Jul 28, 2020 | 29.08 | 29.76 | 29.05 | 29.17 | 516,201 | -0.07(-0.24%) |
Jul 27, 2020 | 28.44 | 29.90 | 28.40 | 29.24 | 431,278 | +0.33(+1.16%) |
Jul 24, 2020 | 28.90 | 29.18 | 28.41 | 28.91 | 400,800 | -0.06(-0.22%) |
Jul 23, 2020 | 28.65 | 29.51 | 28.42 | 28.97 | 655,347 | +0.37(+1.29%) |
Jul 22, 2020 | 27.94 | 29.15 | 27.68 | 28.60 | 599,957 | +0.80(+2.88%) |
Jul 21, 2020 | 27.12 | 28.04 | 26.89 | 27.80 | 518,497 | +0.96(+3.58%) |
Jul 20, 2020 | 27.63 | 27.63 | 26.78 | 26.84 | 290,127 | -0.68(-2.47%) |
Jul 17, 2020 | 27.99 | 28.00 | 27.25 | 27.52 | 245,700 | -0.21(-0.74%) |
Jul 16, 2020 | 27.66 | 28.10 | 26.34 | 27.73 | 552,956 | +0.10(+0.34%) |
Jul 15, 2020 | 26.32 | 27.74 | 25.83 | 27.63 | 475,172 | +2.09(+8.20%) |
Jul 14, 2020 | 25.35 | 25.59 | 24.84 | 25.54 | 684,120 | +0.32(+1.29%) |
Jul 13, 2020 | 25.70 | 26.29 | 25.13 | 25.21 | 388,833 | -0.20(-0.81%) |
Jul 10, 2020 | 24.28 | 25.44 | 24.06 | 25.41 | 757,400 | +1.31(+5.46%) |
Jul 09, 2020 | 25.14 | 25.33 | 24.01 | 24.10 | 523,653 | -1.21(-4.78%) |
Jul 08, 2020 | 25.05 | 25.47 | 24.65 | 25.31 | 318,262 | +0.12(+0.48%) |
Jul 07, 2020 | 26.09 | 26.21 | 25.07 | 25.19 | 755,117 | -1.08(-4.11%) |
Jul 06, 2020 | 26.14 | 26.65 | 25.71 | 26.27 | 878,683 | +0.70(+2.74%) |
Jul 02, 2020 | 26.07 | 26.53 | 25.40 | 25.57 | 400,200 | +0.08(+0.31%) |
Jul 01, 2020 | 25.11 | 25.94 | 24.97 | 25.49 | 430,665 | +0.37(+1.47%) |
Jun 30, 2020 | 24.75 | 25.21 | 24.39 | 25.12 | 892,460 | +0.20(+0.80%) |
Jun 29, 2020 | 25.10 | 25.27 | 24.57 | 24.92 | 688,101 | +0.31(+1.26%) |
Jun 26, 2020 | 24.78 | 24.94 | 24.23 | 24.61 | 851,400 | -0.34(-1.36%) |
Jun 25, 2020 | 24.05 | 24.98 | 23.63 | 24.95 | 1,035,211 | +0.64(+2.63%) |
Jun 24, 2020 | 25.57 | 25.72 | 23.87 | 24.31 | 534,751 | -1.56(-6.03%) |
Jun 23, 2020 | 26.11 | 26.42 | 25.42 | 25.87 | 827,554 | +0.21(+0.82%) |
Jun 22, 2020 | 26.37 | 26.37 | 24.95 | 25.66 | 734,217 | -0.80(-3.02%) |
Jun 19, 2020 | 27.08 | 27.67 | 26.15 | 26.46 | 1,034,700 | -0.04(-0.15%) |
Jun 18, 2020 | 26.73 | 27.16 | 26.45 | 26.50 | 715,129 | -0.59(-2.18%) |
Jun 17, 2020 | 28.20 | 28.29 | 27.02 | 27.09 | 614,486 | -0.93(-3.32%) |
Jun 16, 2020 | 28.73 | 29.30 | 27.26 | 28.02 | 855,316 | +0.71(+2.60%) |
Jun 15, 2020 | 25.07 | 27.34 | 24.60 | 27.31 | 819,653 | +1.16(+4.44%) |
Jun 12, 2020 | 26.95 | 27.34 | 25.32 | 26.15 | 906,000 | +0.34(+1.32%) |
Jun 11, 2020 | 26.76 | 27.53 | 25.38 | 25.81 | 796,182 | -2.39(-8.48%) |
Jun 10, 2020 | 29.52 | 29.52 | 28.01 | 28.20 | 608,692 | -1.12(-3.82%) |
Jun 09, 2020 | 30.76 | 30.79 | 28.92 | 29.32 | 876,139 | -2.07(-6.59%) |
Jun 08, 2020 | 30.40 | 31.50 | 29.87 | 31.39 | 656,093 | +1.27(+4.22%) |
Jun 05, 2020 | 30.04 | 31.18 | 29.97 | 30.12 | 625,200 | +1.28(+4.44%) |
Jun 04, 2020 | 28.31 | 29.09 | 28.02 | 28.84 | 468,504 | +0.38(+1.34%) |
Jun 03, 2020 | 28.89 | 29.56 | 28.34 | 28.46 | 616,601 | -0.28(-0.97%) |
Jun 02, 2020 | 28.85 | 29.44 | 28.63 | 28.74 | 391,081 | -0.05(-0.17%) |
Jun 01, 2020 | 28.69 | 29.58 | 28.59 | 28.79 | 421,883 | +0.18(+0.63%) |
May 29, 2020 | 29.01 | 29.06 | 27.85 | 28.61 | 676,000 | -0.75(-2.55%) |
May 28, 2020 | 29.09 | 30.03 | 27.96 | 29.36 | 950,595 | +0.56(+1.94%) |
May 27, 2020 | 29.43 | 29.43 | 27.58 | 28.80 | 572,985 | +0.18(+0.63%) |
May 26, 2020 | 28.50 | 29.25 | 28.03 | 28.62 | 538,780 | +1.10(+4.00%) |
May 22, 2020 | 27.81 | 27.85 | 26.78 | 27.52 | 506,400 | -0.21(-0.76%) |
May 21, 2020 | 27.12 | 27.91 | 27.07 | 27.73 | 943,341 | +0.82(+3.05%) |
May 20, 2020 | 26.62 | 27.16 | 26.22 | 26.91 | 892,804 | +0.93(+3.58%) |
May 19, 2020 | 25.73 | 26.64 | 24.81 | 25.98 | 851,275 | +0.08(+0.31%) |
May 18, 2020 | 25.49 | 26.53 | 25.00 | 25.90 | 913,682 | +1.18(+4.77%) |
May 15, 2020 | 24.10 | 24.84 | 24.09 | 24.72 | 552,700 | +0.25(+1.04%) |
May 14, 2020 | 23.81 | 25.09 | 23.35 | 24.46 | 746,902 | +0.14(+0.60%) |
May 13, 2020 | 25.78 | 25.78 | 23.13 | 24.32 | 1,371,016 | -1.82(-6.96%) |
May 12, 2020 | 26.87 | 27.20 | 26.06 | 26.14 | 856,164 | -0.55(-2.06%) |
May 11, 2020 | 26.30 | 27.24 | 25.76 | 26.69 | 732,253 | +0.14(+0.53%) |
May 08, 2020 | 25.22 | 26.70 | 24.92 | 26.55 | 656,400 | +1.85(+7.49%) |
May 07, 2020 | 24.16 | 25.51 | 24.14 | 24.70 | 739,086 | +0.49(+2.02%) |
May 06, 2020 | 26.18 | 26.18 | 24.14 | 24.21 | 1,135,076 | -2.02(-7.70%) |
May 05, 2020 | 24.10 | 27.14 | 23.01 | 26.23 | 2,129,575 | +4.65(+21.55%) |
May 04, 2020 | 22.24 | 22.44 | 21.27 | 21.58 | 895,993 | -0.89(-3.96%) |