Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.02 | 27.03 | 26.53 | 26.72 | 1,502,500 | -0.44(-1.62%) |
Jul 30, 2020 | 27.03 | 27.21 | 26.80 | 27.16 | 1,170,085 | -0.54(-1.95%) |
Jul 29, 2020 | 27.56 | 27.71 | 27.53 | 27.70 | 489,262 | +0.19(+0.69%) |
Jul 28, 2020 | 27.56 | 27.64 | 27.48 | 27.51 | 362,143 | -0.19(-0.70%) |
Jul 27, 2020 | 27.66 | 27.72 | 27.61 | 27.70 | 1,116,928 | +0.18(+0.67%) |
Jul 24, 2020 | 27.54 | 27.61 | 27.44 | 27.52 | 604,200 | -0.30(-1.08%) |
Jul 23, 2020 | 28.03 | 28.06 | 27.73 | 27.82 | 493,360 | -0.23(-0.82%) |
Jul 22, 2020 | 27.97 | 28.09 | 27.94 | 28.05 | 302,221 | +0.01(+0.04%) |
Jul 21, 2020 | 28.23 | 28.29 | 28.02 | 28.04 | 708,145 | -0.09(-0.32%) |
Jul 20, 2020 | 28.06 | 28.16 | 27.97 | 28.13 | 302,293 | +0.09(+0.32%) |
Jul 17, 2020 | 27.98 | 28.04 | 27.91 | 28.04 | 473,500 | +0.06(+0.21%) |
Jul 16, 2020 | 27.92 | 28.02 | 27.89 | 27.98 | 382,314 | -0.09(-0.32%) |
Jul 15, 2020 | 28.10 | 28.23 | 28.02 | 28.07 | 434,114 | +0.27(+0.97%) |
Jul 14, 2020 | 27.54 | 27.83 | 27.50 | 27.80 | 563,002 | +0.36(+1.31%) |
Jul 13, 2020 | 27.74 | 27.89 | 27.43 | 27.44 | 372,266 | -0.20(-0.72%) |
Jul 10, 2020 | 27.41 | 27.65 | 27.35 | 27.64 | 420,700 | +0.27(+0.99%) |
Jul 09, 2020 | 27.58 | 27.58 | 27.20 | 27.37 | 700,816 | -0.25(-0.91%) |
Jul 08, 2020 | 27.50 | 27.64 | 27.42 | 27.62 | 306,968 | +0.10(+0.36%) |
Jul 07, 2020 | 27.67 | 27.75 | 27.52 | 27.52 | 463,334 | -0.37(-1.33%) |
Jul 06, 2020 | 27.80 | 27.91 | 27.76 | 27.89 | 1,400,016 | +0.31(+1.12%) |
Jul 02, 2020 | 27.63 | 27.70 | 27.54 | 27.58 | 967,900 | -0.05(-0.18%) |
Jul 01, 2020 | 27.55 | 27.68 | 27.49 | 27.63 | 1,046,974 | +0.04(+0.13%) |
Jun 30, 2020 | 27.49 | 27.68 | 27.45 | 27.59 | 1,356,447 | -0.10(-0.34%) |
Jun 29, 2020 | 27.54 | 27.72 | 27.39 | 27.69 | 1,194,882 | +0.31(+1.13%) |
Jun 26, 2020 | 27.73 | 27.73 | 27.38 | 27.38 | 1,251,500 | -0.39(-1.40%) |
Jun 25, 2020 | 27.41 | 27.80 | 27.34 | 27.77 | 1,606,635 | +0.41(+1.50%) |
Jun 24, 2020 | 27.68 | 27.73 | 27.25 | 27.36 | 1,004,152 | -0.58(-2.08%) |
Jun 23, 2020 | 28.07 | 28.12 | 27.92 | 27.94 | 593,456 | +0.03(+0.11%) |
Jun 22, 2020 | 27.79 | 27.91 | 27.70 | 27.91 | 405,700 | +0.23(+0.83%) |
Jun 19, 2020 | 28.05 | 28.06 | 27.67 | 27.68 | 460,400 | -0.12(-0.43%) |
Jun 18, 2020 | 27.71 | 27.83 | 27.64 | 27.80 | 493,796 | -0.07(-0.25%) |
Jun 17, 2020 | 28.00 | 28.01 | 27.80 | 27.87 | 591,163 | +0.10(+0.36%) |
Jun 16, 2020 | 27.92 | 27.99 | 27.49 | 27.77 | 511,132 | +0.43(+1.57%) |
Jun 15, 2020 | 26.80 | 27.37 | 26.77 | 27.34 | 787,612 | +0.05(+0.18%) |
Jun 12, 2020 | 27.46 | 27.51 | 27.01 | 27.29 | 800,400 | +0.56(+2.10%) |
Jun 11, 2020 | 27.43 | 27.47 | 26.68 | 26.73 | 880,519 | -1.37(-4.88%) |
Jun 10, 2020 | 28.27 | 28.31 | 28.03 | 28.10 | 840,976 | -0.20(-0.71%) |
Jun 09, 2020 | 28.23 | 28.38 | 28.19 | 28.30 | 1,196,094 | -0.44(-1.53%) |
Jun 08, 2020 | 28.58 | 28.74 | 28.42 | 28.74 | 662,364 | +0.24(+0.84%) |
Jun 05, 2020 | 28.53 | 28.69 | 28.45 | 28.50 | 1,053,800 | +0.53(+1.89%) |
Jun 04, 2020 | 27.96 | 28.12 | 27.89 | 27.97 | 1,342,903 | -0.21(-0.75%) |
Jun 03, 2020 | 27.95 | 28.25 | 27.91 | 28.18 | 1,286,250 | +0.57(+2.06%) |
Jun 02, 2020 | 27.48 | 27.63 | 27.45 | 27.61 | 828,214 | +0.26(+0.95%) |
Jun 01, 2020 | 27.02 | 27.36 | 27.02 | 27.35 | 1,312,608 | +0.48(+1.79%) |
May 29, 2020 | 26.88 | 26.93 | 26.63 | 26.87 | 1,528,200 | -0.14(-0.52%) |
May 28, 2020 | 27.17 | 27.30 | 27.01 | 27.01 | 1,212,031 | +0.14(+0.52%) |
May 27, 2020 | 26.87 | 26.90 | 26.62 | 26.87 | 1,258,223 | +0.36(+1.36%) |
May 26, 2020 | 26.57 | 26.66 | 26.50 | 26.51 | 2,588,920 | +0.58(+2.24%) |
May 22, 2020 | 25.87 | 25.96 | 25.79 | 25.93 | 618,600 | -0.02(-0.08%) |
May 21, 2020 | 26.11 | 26.17 | 25.89 | 25.95 | 623,144 | -0.22(-0.84%) |
May 20, 2020 | 26.12 | 26.27 | 26.10 | 26.17 | 576,055 | +0.42(+1.63%) |
May 19, 2020 | 25.94 | 26.03 | 25.75 | 25.75 | 1,409,177 | -0.35(-1.34%) |
May 18, 2020 | 25.82 | 26.17 | 25.79 | 26.10 | 1,521,276 | +0.83(+3.28%) |
May 15, 2020 | 25.15 | 25.30 | 25.09 | 25.27 | 961,000 | +0.07(+0.30%) |
May 14, 2020 | 24.87 | 25.22 | 24.71 | 25.20 | 1,354,906 | -0.20(-0.81%) |
May 13, 2020 | 25.64 | 25.67 | 25.28 | 25.40 | 1,400,014 | -0.16(-0.63%) |
May 12, 2020 | 25.88 | 25.91 | 25.55 | 25.56 | 1,721,729 | -0.35(-1.35%) |
May 11, 2020 | 25.74 | 26.00 | 25.73 | 25.91 | 754,062 | +0.09(+0.35%) |
May 08, 2020 | 25.71 | 25.82 | 25.68 | 25.82 | 706,100 | +0.41(+1.61%) |
May 07, 2020 | 25.49 | 25.56 | 25.37 | 25.41 | 856,440 | +0.34(+1.36%) |
May 06, 2020 | 25.41 | 25.41 | 25.07 | 25.07 | 887,212 | -0.11(-0.44%) |
May 05, 2020 | 25.29 | 25.37 | 25.13 | 25.18 | 955,059 | +0.10(+0.40%) |
May 04, 2020 | 24.90 | 25.09 | 24.83 | 25.08 | 990,174 | +0.08(+0.32%) |