Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.70 | 28.29 | 27.70 | 28.18 | 446,966 | +0.33(+1.18%) |
Jul 30, 2020 | 28.01 | 28.28 | 27.38 | 27.85 | 443,444 | -0.58(-2.06%) |
Jul 29, 2020 | 27.63 | 28.51 | 27.20 | 28.43 | 489,516 | +0.73(+2.62%) |
Jul 28, 2020 | 27.34 | 28.07 | 27.28 | 27.71 | 292,162 | +0.05(+0.17%) |
Jul 27, 2020 | 27.60 | 27.99 | 27.32 | 27.66 | 233,152 | -0.07(-0.24%) |
Jul 24, 2020 | 28.48 | 28.72 | 27.72 | 27.73 | 262,940 | -0.73(-2.55%) |
Jul 23, 2020 | 27.64 | 28.71 | 27.64 | 28.45 | 330,932 | +0.82(+2.97%) |
Jul 22, 2020 | 28.31 | 28.52 | 27.38 | 27.63 | 522,801 | -0.82(-2.88%) |
Jul 21, 2020 | 28.56 | 29.39 | 28.02 | 28.45 | 540,466 | +0.24(+0.84%) |
Jul 20, 2020 | 28.92 | 29.16 | 28.21 | 28.22 | 455,155 | -0.93(-3.20%) |
Jul 17, 2020 | 28.98 | 29.40 | 28.89 | 29.15 | 319,473 | +0.27(+0.95%) |
Jul 16, 2020 | 28.96 | 29.18 | 28.49 | 28.88 | 467,459 | -0.08(-0.29%) |
Jul 15, 2020 | 29.77 | 29.98 | 28.83 | 28.96 | 611,854 | -0.03(-0.10%) |
Jul 14, 2020 | 29.14 | 29.34 | 28.45 | 28.99 | 758,973 | -0.31(-1.06%) |
Jul 13, 2020 | 29.83 | 30.09 | 29.27 | 29.30 | 453,505 | -0.33(-1.11%) |
Jul 10, 2020 | 29.10 | 29.77 | 29.10 | 29.63 | 553,987 | +0.61(+2.11%) |
Jul 09, 2020 | 29.45 | 30.06 | 28.98 | 29.02 | 560,399 | -0.47(-1.60%) |
Jul 08, 2020 | 29.89 | 30.52 | 29.06 | 29.49 | 576,482 | -0.55(-1.82%) |
Jul 07, 2020 | 29.31 | 30.48 | 29.26 | 30.04 | 785,461 | +0.36(+1.21%) |
Jul 06, 2020 | 29.64 | 30.11 | 29.42 | 29.68 | 577,527 | +0.53(+1.81%) |
Jul 02, 2020 | 29.14 | 29.60 | 29.04 | 29.15 | 453,330 | +0.67(+2.35%) |
Jul 01, 2020 | 29.39 | 29.71 | 28.46 | 28.48 | 579,935 | -0.90(-3.05%) |
Jun 30, 2020 | 28.81 | 29.44 | 28.44 | 29.38 | 902,357 | +0.42(+1.47%) |
Jun 29, 2020 | 27.95 | 29.02 | 27.69 | 28.95 | 615,283 | +1.43(+5.21%) |
Jun 26, 2020 | 28.05 | 28.27 | 27.13 | 27.52 | 843,232 | -0.59(-2.11%) |
Jun 25, 2020 | 27.30 | 28.16 | 27.17 | 28.11 | 445,259 | +0.70(+2.54%) |
Jun 24, 2020 | 26.98 | 27.68 | 26.67 | 27.42 | 647,866 | -0.03(-0.10%) |
Jun 23, 2020 | 27.04 | 27.58 | 26.93 | 27.44 | 696,771 | +0.85(+3.19%) |
Jun 22, 2020 | 26.68 | 26.68 | 25.93 | 26.60 | 536,964 | -0.21(-0.77%) |
Jun 19, 2020 | 27.09 | 27.81 | 26.60 | 26.80 | 952,057 | +0.05(+0.18%) |
Jun 18, 2020 | 26.76 | 27.08 | 26.48 | 26.76 | 570,531 | -0.26(-0.98%) |
Jun 17, 2020 | 26.72 | 27.26 | 26.27 | 27.02 | 577,442 | +0.31(+1.17%) |
Jun 16, 2020 | 25.93 | 27.44 | 25.77 | 26.71 | 784,060 | +1.70(+6.78%) |
Jun 15, 2020 | 24.88 | 25.23 | 24.22 | 25.01 | 1,179,641 | -0.60(-2.36%) |
Jun 12, 2020 | 27.46 | 27.46 | 25.30 | 25.62 | 1,352,778 | -1.04(-3.89%) |
Jun 11, 2020 | 27.44 | 27.73 | 26.58 | 26.65 | 737,932 | -1.67(-5.89%) |
Jun 10, 2020 | 29.99 | 30.15 | 28.19 | 28.32 | 756,619 | -1.67(-5.56%) |
Jun 09, 2020 | 30.41 | 30.88 | 29.93 | 29.99 | 794,769 | -0.87(-2.81%) |
Jun 08, 2020 | 30.19 | 30.93 | 29.88 | 30.86 | 528,543 | +0.96(+3.22%) |
Jun 05, 2020 | 29.14 | 30.08 | 28.80 | 29.90 | 783,835 | +1.84(+6.55%) |
Jun 04, 2020 | 28.13 | 28.50 | 27.73 | 28.06 | 852,095 | -0.35(-1.23%) |
Jun 03, 2020 | 28.72 | 29.22 | 28.18 | 28.41 | 544,158 | +0.23(+0.80%) |
Jun 02, 2020 | 28.27 | 28.93 | 28.01 | 28.18 | 812,113 | -0.12(-0.43%) |
Jun 01, 2020 | 28.89 | 28.97 | 28.03 | 28.30 | 974,465 | -0.38(-1.31%) |
May 29, 2020 | 28.15 | 28.76 | 28.08 | 28.68 | 704,709 | +0.10(+0.36%) |
May 28, 2020 | 28.93 | 29.67 | 28.37 | 28.58 | 820,796 | -0.09(-0.33%) |
May 27, 2020 | 27.91 | 28.78 | 27.90 | 28.67 | 794,735 | +1.21(+4.39%) |
May 26, 2020 | 27.94 | 28.53 | 27.23 | 27.46 | 736,413 | +0.69(+2.57%) |
May 22, 2020 | 26.06 | 26.83 | 25.73 | 26.78 | 477,831 | +0.90(+3.46%) |
May 21, 2020 | 25.60 | 26.03 | 25.31 | 25.88 | 710,362 | +0.36(+1.40%) |
May 20, 2020 | 25.46 | 25.73 | 25.20 | 25.52 | 480,536 | +0.53(+2.11%) |
May 19, 2020 | 25.70 | 25.76 | 24.97 | 24.99 | 571,739 | -0.87(-3.35%) |
May 18, 2020 | 25.15 | 26.09 | 24.67 | 25.86 | 726,896 | +1.69(+6.98%) |
May 15, 2020 | 23.90 | 24.38 | 23.62 | 24.17 | 655,175 | +0.08(+0.35%) |
May 14, 2020 | 24.68 | 24.81 | 23.65 | 24.09 | 609,884 | -0.98(-3.91%) |
May 13, 2020 | 24.97 | 25.15 | 24.40 | 25.07 | 505,529 | +0.03(+0.11%) |
May 12, 2020 | 26.56 | 26.99 | 24.98 | 25.04 | 533,379 | -1.38(-5.21%) |
May 11, 2020 | 26.85 | 27.21 | 26.32 | 26.42 | 675,029 | -0.69(-2.54%) |
May 08, 2020 | 26.63 | 27.85 | 26.59 | 27.11 | 1,340,899 | +1.68(+6.60%) |
May 07, 2020 | 25.46 | 26.97 | 25.15 | 25.43 | 989,536 | +1.04(+4.25%) |
May 06, 2020 | 25.24 | 25.64 | 23.98 | 24.39 | 1,051,178 | -0.95(-3.76%) |
May 05, 2020 | 25.28 | 26.21 | 25.27 | 25.34 | 561,336 | +0.41(+1.63%) |
May 04, 2020 | 25.00 | 25.29 | 24.63 | 24.94 | 559,838 | -0.40(-1.56%) |