Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.51 | 27.55 | 26.67 | 27.19 | 918,000 | -0.31(-1.13%) |
Jul 30, 2020 | 26.51 | 27.59 | 26.29 | 27.50 | 552,702 | +0.84(+3.15%) |
Jul 29, 2020 | 27.17 | 27.54 | 26.58 | 26.66 | 861,268 | -0.51(-1.88%) |
Jul 28, 2020 | 27.99 | 27.99 | 27.17 | 27.17 | 979,355 | -0.84(-3.00%) |
Jul 27, 2020 | 27.32 | 28.11 | 26.98 | 28.01 | 1,432,813 | +0.84(+3.09%) |
Jul 24, 2020 | 27.17 | 27.27 | 26.25 | 27.17 | 1,138,600 | -0.05(-0.18%) |
Jul 23, 2020 | 27.74 | 28.13 | 27.17 | 27.22 | 877,187 | -0.58(-2.09%) |
Jul 22, 2020 | 28.35 | 28.55 | 27.42 | 27.80 | 965,403 | -0.44(-1.56%) |
Jul 21, 2020 | 28.90 | 28.90 | 28.10 | 28.24 | 718,839 | -0.68(-2.35%) |
Jul 20, 2020 | 28.98 | 29.30 | 28.61 | 28.92 | 708,980 | +0.31(+1.08%) |
Jul 17, 2020 | 28.60 | 29.00 | 28.46 | 28.61 | 915,700 | +0.24(+0.85%) |
Jul 16, 2020 | 28.86 | 28.92 | 27.90 | 28.37 | 884,706 | -0.66(-2.27%) |
Jul 15, 2020 | 28.86 | 29.28 | 28.38 | 29.03 | 1,557,530 | +0.66(+2.33%) |
Jul 14, 2020 | 27.10 | 28.39 | 26.77 | 28.37 | 1,141,350 | +1.25(+4.61%) |
Jul 13, 2020 | 28.14 | 28.54 | 27.10 | 27.12 | 1,202,282 | -0.78(-2.80%) |
Jul 10, 2020 | 28.02 | 28.29 | 27.80 | 27.90 | 691,600 | -0.10(-0.34%) |
Jul 09, 2020 | 28.50 | 28.61 | 27.75 | 28.00 | 776,187 | -0.52(-1.81%) |
Jul 08, 2020 | 27.88 | 28.76 | 27.75 | 28.51 | 1,458,744 | +0.72(+2.59%) |
Jul 07, 2020 | 27.88 | 28.30 | 27.61 | 27.79 | 923,120 | -0.20(-0.71%) |
Jul 06, 2020 | 28.73 | 29.34 | 27.97 | 27.99 | 2,010,635 | -0.52(-1.82%) |
Jul 02, 2020 | 27.68 | 28.97 | 27.50 | 28.51 | 2,584,600 | +1.11(+4.05%) |
Jul 01, 2020 | 27.37 | 28.06 | 26.69 | 27.40 | 1,902,452 | +0.59(+2.20%) |
Jun 30, 2020 | 26.25 | 27.22 | 25.51 | 26.81 | 2,578,141 | +0.99(+3.83%) |
Jun 29, 2020 | 25.03 | 26.33 | 24.36 | 25.82 | 1,718,421 | +1.04(+4.20%) |
Jun 26, 2020 | 25.42 | 25.75 | 24.69 | 24.78 | 1,851,300 | -0.76(-2.98%) |
Jun 25, 2020 | 24.65 | 25.57 | 24.50 | 25.54 | 968,155 | +0.81(+3.28%) |
Jun 24, 2020 | 25.48 | 26.04 | 24.58 | 24.73 | 834,684 | -0.89(-3.47%) |
Jun 23, 2020 | 25.91 | 26.25 | 25.57 | 25.62 | 1,354,761 | -0.02(-0.08%) |
Jun 22, 2020 | 24.80 | 25.82 | 24.45 | 25.64 | 1,921,453 | +1.20(+4.91%) |
Jun 19, 2020 | 23.64 | 24.90 | 23.39 | 24.44 | 2,885,200 | +0.90(+3.82%) |
Jun 18, 2020 | 23.42 | 23.90 | 23.28 | 23.54 | 778,925 | +0.05(+0.21%) |
Jun 17, 2020 | 23.72 | 24.00 | 23.41 | 23.49 | 986,664 | -0.02(-0.09%) |
Jun 16, 2020 | 23.43 | 23.69 | 22.74 | 23.51 | 1,084,586 | +0.36(+1.56%) |
Jun 15, 2020 | 22.72 | 23.40 | 22.11 | 23.15 | 1,118,897 | +0.33(+1.45%) |
Jun 12, 2020 | 23.44 | 23.44 | 22.24 | 22.82 | 1,261,200 | -0.20(-0.87%) |
Jun 11, 2020 | 23.00 | 23.52 | 22.70 | 23.02 | 1,389,513 | -0.26(-1.12%) |
Jun 10, 2020 | 23.99 | 24.28 | 23.23 | 23.28 | 1,395,721 | -0.61(-2.55%) |
Jun 09, 2020 | 23.91 | 24.36 | 23.64 | 23.89 | 1,001,639 | -0.04(-0.17%) |
Jun 08, 2020 | 23.45 | 24.22 | 23.24 | 23.93 | 1,007,749 | +0.33(+1.40%) |
Jun 05, 2020 | 23.50 | 23.89 | 23.10 | 23.60 | 1,370,700 | +0.34(+1.46%) |
Jun 04, 2020 | 23.35 | 23.80 | 23.10 | 23.26 | 1,445,007 | -0.34(-1.44%) |
Jun 03, 2020 | 24.34 | 24.44 | 23.59 | 23.60 | 1,214,574 | -0.67(-2.76%) |
Jun 02, 2020 | 24.15 | 24.39 | 23.83 | 24.27 | 1,462,133 | +0.08(+0.33%) |
Jun 01, 2020 | 24.33 | 24.57 | 24.10 | 24.19 | 1,181,211 | -0.08(-0.33%) |
May 29, 2020 | 23.57 | 24.31 | 23.29 | 24.27 | 1,321,000 | +0.81(+3.45%) |
May 28, 2020 | 24.12 | 24.34 | 23.35 | 23.46 | 805,019 | -0.51(-2.13%) |
May 27, 2020 | 24.28 | 24.36 | 22.53 | 23.97 | 1,804,332 | -0.34(-1.40%) |
May 26, 2020 | 25.10 | 25.45 | 24.17 | 24.31 | 1,755,449 | -0.29(-1.18%) |
May 22, 2020 | 24.44 | 24.77 | 23.85 | 24.60 | 1,515,700 | +0.16(+0.65%) |
May 21, 2020 | 24.08 | 24.68 | 23.56 | 24.44 | 1,451,462 | +0.44(+1.83%) |
May 20, 2020 | 23.87 | 24.19 | 23.45 | 24.00 | 1,303,218 | +0.51(+2.17%) |
May 19, 2020 | 24.22 | 24.75 | 23.46 | 23.49 | 1,607,174 | -0.56(-2.33%) |
May 18, 2020 | 24.90 | 25.08 | 23.91 | 24.05 | 1,961,592 | -0.20(-0.82%) |
May 15, 2020 | 23.67 | 24.39 | 23.49 | 24.25 | 1,246,100 | +0.47(+1.98%) |
May 14, 2020 | 24.00 | 24.16 | 23.41 | 23.78 | 1,393,843 | -0.36(-1.49%) |
May 13, 2020 | 23.91 | 24.64 | 23.32 | 24.14 | 1,747,526 | +0.49(+2.07%) |
May 12, 2020 | 24.19 | 25.68 | 22.50 | 23.65 | 2,456,145 | -1.17(-4.71%) |
May 11, 2020 | 23.34 | 25.21 | 23.33 | 24.82 | 2,907,524 | +1.21(+5.12%) |
May 08, 2020 | 23.73 | 24.09 | 23.50 | 23.61 | 1,384,700 | +0.25(+1.07%) |
May 07, 2020 | 24.00 | 24.00 | 23.11 | 23.36 | 1,204,635 | -0.31(-1.31%) |
May 06, 2020 | 24.17 | 24.44 | 23.67 | 23.67 | 1,022,221 | -0.20(-0.84%) |
May 05, 2020 | 24.00 | 24.30 | 23.56 | 23.87 | 922,127 | +0.02(+0.08%) |
May 04, 2020 | 24.18 | 24.49 | 22.79 | 23.85 | 2,074,580 | +0.68(+2.93%) |