Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.55 | 28.73 | 28.32 | 28.71 | 516,100 | +0.14(+0.49%) |
Jul 30, 2020 | 28.38 | 28.63 | 28.31 | 28.57 | 287,537 | -0.03(-0.10%) |
Jul 29, 2020 | 28.47 | 28.69 | 28.41 | 28.60 | 227,041 | +0.21(+0.74%) |
Jul 28, 2020 | 28.42 | 28.57 | 28.34 | 28.39 | 333,168 | -0.09(-0.32%) |
Jul 27, 2020 | 28.29 | 28.54 | 28.24 | 28.48 | 321,309 | +0.16(+0.56%) |
Jul 24, 2020 | 28.36 | 28.52 | 28.21 | 28.32 | 239,600 | -0.10(-0.35%) |
Jul 23, 2020 | 28.47 | 28.56 | 28.27 | 28.42 | 929,174 | +0.02(+0.07%) |
Jul 22, 2020 | 28.38 | 28.44 | 28.25 | 28.40 | 265,418 | +0.06(+0.21%) |
Jul 21, 2020 | 28.28 | 28.52 | 28.28 | 28.34 | 292,231 | +0.17(+0.60%) |
Jul 20, 2020 | 28.18 | 28.23 | 28.07 | 28.17 | 191,054 | -0.08(-0.28%) |
Jul 17, 2020 | 28.16 | 28.30 | 28.08 | 28.25 | 436,000 | +0.22(+0.78%) |
Jul 16, 2020 | 27.81 | 28.04 | 27.75 | 28.03 | 377,563 | +0.13(+0.47%) |
Jul 15, 2020 | 28.08 | 28.11 | 27.81 | 27.90 | 662,360 | +0.12(+0.43%) |
Jul 14, 2020 | 27.34 | 27.84 | 27.33 | 27.78 | 814,488 | +0.36(+1.31%) |
Jul 13, 2020 | 27.83 | 27.83 | 27.38 | 27.42 | 652,110 | -0.30(-1.08%) |
Jul 10, 2020 | 27.50 | 27.73 | 27.36 | 27.72 | 426,400 | +0.17(+0.62%) |
Jul 09, 2020 | 27.77 | 27.77 | 27.33 | 27.55 | 824,981 | -0.11(-0.40%) |
Jul 08, 2020 | 27.57 | 27.66 | 27.40 | 27.66 | 280,031 | +0.11(+0.40%) |
Jul 07, 2020 | 27.77 | 27.79 | 27.52 | 27.55 | 311,792 | -0.32(-1.15%) |
Jul 06, 2020 | 27.80 | 27.91 | 27.68 | 27.87 | 356,508 | +0.43(+1.57%) |
Jul 02, 2020 | 27.66 | 27.84 | 27.39 | 27.44 | 344,900 | +0.08(+0.29%) |
Jul 01, 2020 | 27.50 | 27.65 | 27.32 | 27.36 | 791,406 | -0.20(-0.73%) |
Jun 30, 2020 | 27.35 | 27.65 | 27.27 | 27.56 | 653,624 | +0.29(+1.06%) |
Jun 29, 2020 | 26.95 | 27.27 | 26.80 | 27.27 | 563,041 | +0.50(+1.87%) |
Jun 26, 2020 | 27.11 | 27.15 | 26.64 | 26.77 | 733,600 | -0.51(-1.87%) |
Jun 25, 2020 | 26.96 | 27.30 | 26.75 | 27.28 | 382,398 | +0.25(+0.92%) |
Jun 24, 2020 | 27.39 | 27.40 | 26.81 | 27.03 | 1,210,632 | -0.61(-2.21%) |
Jun 23, 2020 | 27.87 | 27.95 | 27.63 | 27.64 | 544,404 | -0.09(-0.32%) |
Jun 22, 2020 | 27.67 | 27.89 | 27.59 | 27.73 | 264,465 | -0.06(-0.22%) |
Jun 19, 2020 | 28.25 | 28.29 | 27.62 | 27.79 | 515,400 | -0.17(-0.61%) |
Jun 18, 2020 | 27.94 | 27.97 | 27.76 | 27.96 | 212,368 | +0.02(+0.07%) |
Jun 17, 2020 | 28.33 | 28.37 | 27.90 | 27.94 | 234,013 | -0.39(-1.38%) |
Jun 16, 2020 | 28.48 | 28.59 | 27.88 | 28.33 | 617,725 | +0.49(+1.76%) |
Jun 15, 2020 | 27.36 | 28.00 | 27.04 | 27.84 | 340,146 | -0.09(-0.32%) |
Jun 12, 2020 | 28.13 | 28.28 | 27.42 | 27.93 | 376,100 | +0.40(+1.45%) |
Jun 11, 2020 | 28.64 | 28.64 | 27.49 | 27.53 | 519,180 | -1.68(-5.75%) |
Jun 10, 2020 | 29.33 | 29.37 | 29.05 | 29.21 | 1,287,053 | -0.18(-0.61%) |
Jun 09, 2020 | 29.44 | 29.51 | 29.23 | 29.39 | 406,595 | -0.35(-1.18%) |
Jun 08, 2020 | 29.40 | 29.75 | 29.31 | 29.74 | 188,093 | +0.41(+1.40%) |
Jun 05, 2020 | 29.19 | 29.56 | 29.19 | 29.33 | 782,200 | +0.60(+2.09%) |
Jun 04, 2020 | 28.65 | 28.79 | 28.54 | 28.73 | 140,560 | -0.05(-0.17%) |
Jun 03, 2020 | 28.50 | 28.89 | 28.48 | 28.78 | 191,337 | +0.43(+1.52%) |
Jun 02, 2020 | 28.30 | 28.35 | 28.10 | 28.35 | 170,130 | +0.18(+0.64%) |
Jun 01, 2020 | 28.14 | 28.28 | 28.07 | 28.17 | 218,775 | +0.08(+0.28%) |
May 29, 2020 | 27.76 | 28.23 | 27.47 | 28.09 | 348,900 | +0.26(+0.93%) |
May 28, 2020 | 28.24 | 28.24 | 27.83 | 27.83 | 228,657 | -0.18(-0.64%) |
May 27, 2020 | 27.73 | 28.01 | 27.58 | 28.01 | 244,454 | +0.57(+2.08%) |
May 26, 2020 | 27.57 | 27.72 | 27.41 | 27.44 | 326,422 | +0.42(+1.55%) |
May 22, 2020 | 26.84 | 27.03 | 26.74 | 27.02 | 272,900 | +0.14(+0.52%) |
May 21, 2020 | 27.04 | 27.28 | 26.86 | 26.88 | 146,316 | -0.23(-0.85%) |
May 20, 2020 | 27.05 | 27.18 | 26.89 | 27.11 | 163,007 | +0.41(+1.54%) |
May 19, 2020 | 27.05 | 27.05 | 26.70 | 26.70 | 230,942 | -0.32(-1.18%) |
May 18, 2020 | 26.48 | 27.16 | 26.48 | 27.02 | 256,868 | +0.92(+3.52%) |
May 15, 2020 | 25.64 | 26.13 | 25.64 | 26.10 | 238,500 | +0.10(+0.38%) |
May 14, 2020 | 25.77 | 26.01 | 25.47 | 26.00 | 394,185 | +0.10(+0.39%) |
May 13, 2020 | 26.48 | 26.50 | 25.68 | 25.90 | 312,363 | -0.69(-2.59%) |
May 12, 2020 | 27.33 | 27.33 | 26.59 | 26.59 | 259,250 | -0.54(-1.99%) |
May 11, 2020 | 27.10 | 27.32 | 26.87 | 27.13 | 128,211 | -0.22(-0.80%) |
May 08, 2020 | 26.89 | 27.38 | 26.76 | 27.35 | 211,600 | +0.79(+2.97%) |
May 07, 2020 | 26.55 | 26.72 | 26.40 | 26.56 | 285,915 | +0.31(+1.18%) |
May 06, 2020 | 26.87 | 26.87 | 26.25 | 26.25 | 291,858 | -0.51(-1.91%) |
May 05, 2020 | 26.68 | 27.04 | 26.68 | 26.76 | 214,412 | +0.25(+0.94%) |
May 04, 2020 | 26.38 | 26.53 | 26.24 | 26.51 | 812,581 | -0.06(-0.23%) |