Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.66 | 27.68 | 26.09 | 26.59 | 3,144,320 | -0.96(-3.49%) |
Jul 30, 2020 | 26.58 | 27.95 | 25.88 | 27.55 | 4,770,366 | +0.78(+2.92%) |
Jul 29, 2020 | 25.94 | 26.81 | 25.87 | 26.77 | 3,890,839 | +0.91(+3.54%) |
Jul 28, 2020 | 25.90 | 26.17 | 25.77 | 25.85 | 2,237,597 | -0.30(-1.15%) |
Jul 27, 2020 | 26.43 | 26.66 | 25.73 | 26.16 | 3,095,476 | -0.22(-0.82%) |
Jul 24, 2020 | 26.52 | 26.78 | 26.18 | 26.37 | 2,692,375 | -0.19(-0.71%) |
Jul 23, 2020 | 27.23 | 27.23 | 26.36 | 26.56 | 2,547,481 | -0.33(-1.23%) |
Jul 22, 2020 | 26.35 | 27.07 | 26.18 | 26.89 | 1,871,876 | +0.53(+2.00%) |
Jul 21, 2020 | 26.14 | 26.79 | 26.14 | 26.36 | 1,963,633 | +0.29(+1.12%) |
Jul 20, 2020 | 26.75 | 26.75 | 25.94 | 26.07 | 1,986,763 | -0.80(-2.98%) |
Jul 17, 2020 | 26.81 | 27.14 | 26.37 | 26.87 | 3,185,560 | +0.04(+0.14%) |
Jul 16, 2020 | 26.58 | 27.00 | 26.44 | 26.84 | 2,580,126 | -0.02(-0.07%) |
Jul 15, 2020 | 25.29 | 27.07 | 24.82 | 26.85 | 4,092,684 | +2.33(+9.52%) |
Jul 14, 2020 | 23.99 | 24.54 | 23.83 | 24.52 | 2,473,072 | +0.28(+1.15%) |
Jul 13, 2020 | 24.38 | 24.99 | 24.09 | 24.24 | 1,476,372 | +0.04(+0.18%) |
Jul 10, 2020 | 24.07 | 24.37 | 23.94 | 24.20 | 1,613,877 | +0.20(+0.82%) |
Jul 09, 2020 | 24.36 | 24.41 | 23.57 | 24.00 | 2,212,145 | -0.23(-0.95%) |
Jul 08, 2020 | 24.29 | 24.52 | 23.92 | 24.23 | 2,086,285 | +0.10(+0.43%) |
Jul 07, 2020 | 24.17 | 24.48 | 24.06 | 24.13 | 1,570,674 | -0.34(-1.39%) |
Jul 06, 2020 | 24.99 | 25.08 | 24.15 | 24.47 | 1,298,862 | +0.04(+0.15%) |
Jul 02, 2020 | 24.36 | 25.09 | 23.82 | 24.43 | 2,223,149 | +0.77(+3.27%) |
Jul 01, 2020 | 24.67 | 24.79 | 23.54 | 23.66 | 3,041,489 | -1.06(-4.27%) |
Jun 30, 2020 | 24.34 | 24.87 | 24.01 | 24.71 | 2,029,956 | +0.35(+1.43%) |
Jun 29, 2020 | 23.82 | 24.46 | 23.40 | 24.36 | 2,073,951 | +1.00(+4.28%) |
Jun 26, 2020 | 23.73 | 23.84 | 23.29 | 23.36 | 3,905,725 | -0.40(-1.67%) |
Jun 25, 2020 | 23.19 | 23.81 | 22.97 | 23.76 | 2,300,129 | +0.39(+1.65%) |
Jun 24, 2020 | 24.51 | 24.53 | 23.32 | 23.37 | 2,784,016 | -1.59(-6.38%) |
Jun 23, 2020 | 25.14 | 25.54 | 24.49 | 24.97 | 2,064,869 | +0.29(+1.18%) |
Jun 22, 2020 | 24.23 | 24.77 | 23.73 | 24.68 | 3,411,755 | +0.22(+0.89%) |
Jun 19, 2020 | 25.03 | 25.41 | 24.35 | 24.46 | 4,113,833 | -0.05(-0.19%) |
Jun 18, 2020 | 24.82 | 25.31 | 24.43 | 24.51 | 4,386,575 | -0.87(-3.42%) |
Jun 17, 2020 | 26.21 | 26.34 | 25.13 | 25.37 | 3,471,306 | -0.96(-3.65%) |
Jun 16, 2020 | 26.76 | 26.87 | 25.52 | 26.34 | 2,930,155 | +0.73(+2.84%) |
Jun 15, 2020 | 23.36 | 25.85 | 22.64 | 25.61 | 4,153,695 | +1.19(+4.89%) |
Jun 12, 2020 | 26.00 | 26.08 | 23.95 | 24.42 | 2,773,689 | -0.39(-1.58%) |
Jun 11, 2020 | 24.68 | 25.11 | 24.08 | 24.81 | 5,882,181 | -1.09(-4.22%) |
Jun 10, 2020 | 26.85 | 27.05 | 25.72 | 25.90 | 3,388,277 | -0.98(-3.65%) |
Jun 09, 2020 | 27.33 | 27.74 | 26.86 | 26.88 | 2,569,250 | -1.08(-3.88%) |
Jun 08, 2020 | 28.10 | 29.37 | 27.63 | 27.97 | 4,077,693 | -0.59(-2.08%) |
Jun 05, 2020 | 29.65 | 30.34 | 28.40 | 28.56 | 2,486,916 | -0.16(-0.54%) |
Jun 04, 2020 | 28.05 | 28.86 | 27.56 | 28.72 | 3,124,623 | +0.26(+0.91%) |
Jun 03, 2020 | 27.02 | 28.58 | 26.65 | 28.46 | 2,582,087 | +1.85(+6.95%) |
Jun 02, 2020 | 26.92 | 27.15 | 26.41 | 26.61 | 2,039,125 | +0.15(+0.57%) |
Jun 01, 2020 | 25.97 | 26.55 | 25.88 | 26.46 | 1,661,508 | +0.56(+2.15%) |
May 29, 2020 | 25.91 | 26.26 | 25.49 | 25.90 | 4,533,126 | -0.24(-0.90%) |
May 28, 2020 | 27.48 | 27.68 | 26.05 | 26.14 | 2,955,653 | -0.62(-2.33%) |
May 27, 2020 | 25.85 | 26.92 | 25.85 | 26.76 | 2,960,079 | +1.25(+4.92%) |
May 26, 2020 | 25.02 | 25.62 | 24.43 | 25.51 | 2,574,950 | +1.61(+6.73%) |
May 22, 2020 | 24.01 | 24.10 | 23.52 | 23.90 | 1,093,340 | -0.17(-0.72%) |
May 21, 2020 | 23.80 | 24.51 | 23.73 | 24.07 | 1,938,921 | +0.00(+0.02%) |
May 20, 2020 | 23.86 | 24.52 | 23.85 | 24.07 | 1,836,898 | +0.56(+2.39%) |
May 19, 2020 | 24.18 | 24.47 | 23.47 | 23.51 | 2,227,501 | -0.81(-3.34%) |
May 18, 2020 | 23.31 | 24.55 | 23.31 | 24.32 | 2,380,887 | +2.06(+9.24%) |
May 15, 2020 | 22.09 | 22.43 | 21.67 | 22.26 | 1,523,551 | +0.06(+0.25%) |
May 14, 2020 | 20.87 | 22.22 | 20.20 | 22.20 | 2,176,124 | +0.81(+3.79%) |
May 13, 2020 | 22.60 | 22.60 | 21.11 | 21.39 | 2,247,832 | -1.48(-6.47%) |
May 12, 2020 | 23.99 | 24.28 | 22.86 | 22.87 | 1,644,231 | -1.08(-4.49%) |
May 11, 2020 | 24.49 | 24.67 | 23.59 | 23.95 | 2,085,926 | -0.84(-3.39%) |
May 08, 2020 | 24.26 | 24.89 | 24.26 | 24.79 | 2,254,106 | +1.02(+4.29%) |
May 07, 2020 | 23.02 | 24.11 | 23.02 | 23.77 | 3,155,344 | +1.13(+5.00%) |
May 06, 2020 | 23.52 | 23.88 | 22.60 | 22.64 | 4,384,848 | -0.92(-3.92%) |
May 05, 2020 | 23.71 | 24.15 | 23.31 | 23.56 | 2,753,514 | +0.34(+1.48%) |
May 04, 2020 | 23.03 | 23.48 | 22.70 | 23.22 | 3,318,614 | -0.18(-0.79%) |