Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.49 | 28.07 | 27.05 | 28.02 | 1,880,800 | +0.27(+0.97%) |
Jul 30, 2020 | 26.87 | 27.82 | 26.70 | 27.75 | 1,003,180 | +0.14(+0.51%) |
Jul 29, 2020 | 26.89 | 27.62 | 26.51 | 27.61 | 560,805 | +0.76(+2.83%) |
Jul 28, 2020 | 27.13 | 27.60 | 26.66 | 26.85 | 509,063 | -0.67(-2.43%) |
Jul 27, 2020 | 27.62 | 27.69 | 27.01 | 27.52 | 646,401 | -0.39(-1.40%) |
Jul 24, 2020 | 27.74 | 28.15 | 27.60 | 27.91 | 920,700 | -0.11(-0.39%) |
Jul 23, 2020 | 27.81 | 28.30 | 27.46 | 28.02 | 998,832 | -0.08(-0.28%) |
Jul 22, 2020 | 27.20 | 28.44 | 27.12 | 28.10 | 1,045,556 | +0.49(+1.77%) |
Jul 21, 2020 | 26.77 | 27.88 | 26.72 | 27.61 | 1,346,282 | +1.31(+4.98%) |
Jul 20, 2020 | 26.79 | 27.13 | 25.78 | 26.30 | 957,858 | -0.58(-2.16%) |
Jul 17, 2020 | 27.71 | 27.97 | 26.36 | 26.88 | 1,247,900 | -0.51(-1.86%) |
Jul 16, 2020 | 28.18 | 28.41 | 27.25 | 27.39 | 1,302,774 | -1.11(-3.89%) |
Jul 15, 2020 | 27.31 | 28.79 | 27.16 | 28.50 | 1,534,096 | +2.12(+8.04%) |
Jul 14, 2020 | 25.39 | 26.62 | 25.30 | 26.38 | 743,145 | +0.15(+0.57%) |
Jul 13, 2020 | 26.50 | 27.49 | 25.90 | 26.23 | 808,796 | -0.09(-0.34%) |
Jul 10, 2020 | 25.29 | 26.35 | 24.77 | 26.32 | 625,600 | +1.04(+4.11%) |
Jul 09, 2020 | 26.19 | 26.19 | 24.18 | 25.28 | 1,747,617 | -0.90(-3.44%) |
Jul 08, 2020 | 26.54 | 26.83 | 25.48 | 26.18 | 1,570,078 | -0.34(-1.28%) |
Jul 07, 2020 | 26.51 | 26.89 | 25.86 | 26.52 | 1,206,204 | -0.48(-1.78%) |
Jul 06, 2020 | 27.03 | 27.30 | 26.52 | 27.00 | 1,344,014 | +0.56(+2.12%) |
Jul 02, 2020 | 28.64 | 28.90 | 26.19 | 26.44 | 1,717,800 | -1.30(-4.69%) |
Jul 01, 2020 | 29.29 | 29.73 | 27.61 | 27.74 | 1,179,169 | -1.40(-4.80%) |
Jun 30, 2020 | 28.82 | 29.73 | 28.67 | 29.14 | 1,902,124 | -0.01(-0.03%) |
Jun 29, 2020 | 28.15 | 29.42 | 27.30 | 29.15 | 1,597,388 | +1.27(+4.56%) |
Jun 26, 2020 | 27.98 | 28.12 | 26.38 | 27.88 | 4,864,200 | -0.65(-2.28%) |
Jun 25, 2020 | 27.27 | 28.90 | 26.98 | 28.53 | 1,825,224 | +0.48(+1.71%) |
Jun 24, 2020 | 28.67 | 29.79 | 26.91 | 28.05 | 1,968,728 | -1.83(-6.12%) |
Jun 23, 2020 | 27.31 | 29.91 | 27.15 | 29.88 | 2,949,525 | +4.03(+15.59%) |
Jun 22, 2020 | 26.04 | 26.10 | 24.82 | 25.85 | 999,365 | -0.31(-1.19%) |
Jun 19, 2020 | 27.13 | 27.40 | 25.78 | 26.16 | 1,597,400 | -0.60(-2.24%) |
Jun 18, 2020 | 26.14 | 27.09 | 25.92 | 26.76 | 832,236 | +0.19(+0.72%) |
Jun 17, 2020 | 28.09 | 28.20 | 26.46 | 26.57 | 901,023 | -1.65(-5.85%) |
Jun 16, 2020 | 28.82 | 29.32 | 27.55 | 28.22 | 1,363,804 | +0.93(+3.41%) |
Jun 15, 2020 | 24.89 | 27.33 | 24.25 | 27.29 | 1,163,607 | +0.90(+3.41%) |
Jun 12, 2020 | 27.09 | 27.48 | 25.14 | 26.39 | 1,381,100 | +1.08(+4.27%) |
Jun 11, 2020 | 25.66 | 27.30 | 25.00 | 25.31 | 1,817,216 | -2.57(-9.22%) |
Jun 10, 2020 | 29.71 | 29.81 | 27.47 | 27.88 | 1,752,002 | -1.99(-6.66%) |
Jun 09, 2020 | 31.53 | 31.85 | 29.51 | 29.87 | 1,705,910 | -2.89(-8.82%) |
Jun 08, 2020 | 33.95 | 34.19 | 31.68 | 32.76 | 2,529,785 | +1.32(+4.20%) |
Jun 05, 2020 | 31.49 | 32.81 | 30.64 | 31.44 | 2,318,700 | +3.06(+10.78%) |
Jun 04, 2020 | 28.35 | 28.70 | 27.60 | 28.38 | 1,235,322 | -0.40(-1.39%) |
Jun 03, 2020 | 27.94 | 29.24 | 27.75 | 28.78 | 1,278,408 | +1.52(+5.58%) |
Jun 02, 2020 | 27.02 | 27.89 | 26.70 | 27.26 | 1,126,736 | +0.43(+1.60%) |
Jun 01, 2020 | 26.78 | 27.19 | 25.90 | 26.83 | 1,376,215 | +0.18(+0.68%) |
May 29, 2020 | 25.81 | 27.12 | 25.25 | 26.65 | 1,812,400 | +0.41(+1.56%) |
May 28, 2020 | 28.00 | 28.12 | 26.12 | 26.24 | 1,207,201 | -1.57(-5.65%) |
May 27, 2020 | 27.45 | 28.58 | 26.02 | 27.81 | 1,469,418 | +1.54(+5.86%) |
May 26, 2020 | 24.83 | 26.72 | 24.23 | 26.27 | 1,707,351 | +2.98(+12.80%) |
May 22, 2020 | 24.41 | 24.47 | 23.06 | 23.29 | 1,010,800 | -0.77(-3.20%) |
May 21, 2020 | 24.74 | 24.84 | 23.62 | 24.06 | 1,306,196 | -0.82(-3.30%) |
May 20, 2020 | 24.75 | 25.17 | 24.32 | 24.88 | 1,098,928 | +0.74(+3.07%) |
May 19, 2020 | 24.77 | 25.18 | 23.81 | 24.14 | 1,414,840 | -0.71(-2.86%) |
May 18, 2020 | 23.37 | 25.17 | 22.82 | 24.85 | 2,013,528 | +3.56(+16.72%) |
May 15, 2020 | 21.82 | 21.82 | 20.83 | 21.29 | 1,280,500 | -0.66(-3.01%) |
May 14, 2020 | 20.33 | 22.37 | 19.63 | 21.95 | 1,901,753 | +0.59(+2.76%) |
May 13, 2020 | 21.28 | 21.48 | 20.15 | 21.36 | 2,277,326 | +0.08(+0.38%) |
May 12, 2020 | 22.89 | 23.51 | 21.21 | 21.28 | 2,544,881 | -1.58(-6.91%) |
May 11, 2020 | 23.91 | 24.00 | 22.70 | 22.86 | 2,215,310 | -1.34(-5.54%) |
May 08, 2020 | 24.46 | 24.77 | 23.61 | 24.20 | 2,425,300 | +0.36(+1.51%) |
May 07, 2020 | 23.81 | 24.26 | 22.94 | 23.84 | 2,482,643 | +0.47(+2.01%) |
May 06, 2020 | 24.50 | 24.78 | 23.16 | 23.37 | 2,468,565 | -0.93(-3.83%) |
May 05, 2020 | 26.64 | 26.92 | 24.08 | 24.30 | 3,197,844 | -2.64(-9.80%) |
May 04, 2020 | 27.11 | 28.49 | 24.36 | 26.94 | 2,986,486 | +0.03(+0.11%) |