Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.32 | 29.46 | 28.47 | 29.42 | 336,400 | +0.13(+0.44%) |
Jul 30, 2020 | 28.09 | 29.42 | 28.00 | 29.29 | 308,425 | +0.89(+3.13%) |
Jul 29, 2020 | 28.01 | 28.60 | 27.75 | 28.40 | 280,642 | +0.67(+2.42%) |
Jul 28, 2020 | 28.51 | 28.55 | 27.70 | 27.73 | 253,692 | -1.09(-3.78%) |
Jul 27, 2020 | 27.85 | 28.86 | 27.67 | 28.82 | 198,981 | +1.34(+4.88%) |
Jul 24, 2020 | 28.01 | 28.09 | 27.03 | 27.48 | 397,000 | -0.92(-3.24%) |
Jul 23, 2020 | 28.84 | 29.53 | 27.98 | 28.40 | 242,822 | -0.56(-1.93%) |
Jul 22, 2020 | 28.74 | 29.15 | 28.65 | 28.96 | 193,099 | +0.28(+0.98%) |
Jul 21, 2020 | 29.70 | 29.70 | 28.35 | 28.68 | 252,265 | -0.72(-2.45%) |
Jul 20, 2020 | 28.15 | 29.42 | 28.15 | 29.40 | 307,627 | +1.26(+4.48%) |
Jul 17, 2020 | 27.64 | 28.28 | 27.34 | 28.14 | 190,700 | +0.56(+2.03%) |
Jul 16, 2020 | 27.25 | 27.66 | 27.12 | 27.58 | 175,143 | -0.01(-0.04%) |
Jul 15, 2020 | 28.08 | 28.39 | 27.30 | 27.59 | 351,588 | -0.18(-0.65%) |
Jul 14, 2020 | 27.35 | 27.79 | 26.50 | 27.77 | 378,964 | +0.19(+0.69%) |
Jul 13, 2020 | 28.75 | 29.53 | 27.56 | 27.58 | 446,770 | -0.75(-2.65%) |
Jul 10, 2020 | 28.25 | 28.61 | 27.88 | 28.33 | 228,900 | +0.11(+0.39%) |
Jul 09, 2020 | 27.81 | 28.54 | 27.50 | 28.22 | 197,365 | +0.49(+1.79%) |
Jul 08, 2020 | 27.70 | 28.05 | 27.14 | 27.73 | 410,746 | +0.14(+0.49%) |
Jul 07, 2020 | 28.94 | 29.10 | 27.54 | 27.59 | 522,274 | -1.55(-5.30%) |
Jul 06, 2020 | 27.82 | 29.30 | 27.69 | 29.14 | 442,939 | +1.86(+6.80%) |
Jul 02, 2020 | 27.65 | 27.95 | 27.16 | 27.28 | 415,600 | +0.11(+0.40%) |
Jul 01, 2020 | 27.85 | 27.87 | 27.14 | 27.17 | 307,539 | -0.68(-2.44%) |
Jun 30, 2020 | 26.93 | 28.17 | 26.93 | 27.85 | 465,653 | +0.96(+3.59%) |
Jun 29, 2020 | 27.46 | 27.46 | 26.57 | 26.89 | 378,283 | -0.27(-1.01%) |
Jun 26, 2020 | 27.62 | 27.90 | 26.64 | 27.16 | 1,106,700 | -0.55(-1.98%) |
Jun 25, 2020 | 26.61 | 27.72 | 26.14 | 27.71 | 612,803 | +1.09(+4.09%) |
Jun 24, 2020 | 27.60 | 27.60 | 26.33 | 26.62 | 406,857 | -1.15(-4.14%) |
Jun 23, 2020 | 28.37 | 28.38 | 27.56 | 27.77 | 428,482 | -0.23(-0.82%) |
Jun 22, 2020 | 27.70 | 28.44 | 27.06 | 28.00 | 427,606 | -0.19(-0.67%) |
Jun 19, 2020 | 28.37 | 28.84 | 27.92 | 28.19 | 400,400 | +0.08(+0.28%) |
Jun 18, 2020 | 27.72 | 28.34 | 27.72 | 28.11 | 196,873 | +0.25(+0.90%) |
Jun 17, 2020 | 27.90 | 28.65 | 27.75 | 27.86 | 319,546 | +0.22(+0.80%) |
Jun 16, 2020 | 27.32 | 27.87 | 26.75 | 27.64 | 457,031 | +1.23(+4.66%) |
Jun 15, 2020 | 25.14 | 26.51 | 24.75 | 26.41 | 378,146 | +0.69(+2.68%) |
Jun 12, 2020 | 26.16 | 26.49 | 25.10 | 25.72 | 239,100 | +0.53(+2.10%) |
Jun 11, 2020 | 27.00 | 27.19 | 25.02 | 25.19 | 360,240 | -2.77(-9.91%) |
Jun 10, 2020 | 28.00 | 28.37 | 27.68 | 27.96 | 323,020 | +0.08(+0.29%) |
Jun 09, 2020 | 27.30 | 27.98 | 27.00 | 27.88 | 465,075 | +0.42(+1.53%) |
Jun 08, 2020 | 27.74 | 28.15 | 27.13 | 27.46 | 602,775 | +0.70(+2.62%) |
Jun 05, 2020 | 27.40 | 28.00 | 26.68 | 26.76 | 363,100 | +0.03(+0.11%) |
Jun 04, 2020 | 26.35 | 27.23 | 26.15 | 26.73 | 262,635 | +0.16(+0.60%) |
Jun 03, 2020 | 26.52 | 27.24 | 26.21 | 26.57 | 433,744 | +0.51(+1.96%) |
Jun 02, 2020 | 26.36 | 26.67 | 25.41 | 26.06 | 661,529 | -0.13(-0.50%) |
Jun 01, 2020 | 27.00 | 27.41 | 26.11 | 26.19 | 622,246 | -0.66(-2.46%) |
May 29, 2020 | 27.27 | 27.39 | 26.05 | 26.85 | 826,100 | +1.25(+4.88%) |
May 28, 2020 | 27.41 | 27.57 | 25.43 | 25.60 | 580,627 | -1.88(-6.84%) |
May 27, 2020 | 26.63 | 27.57 | 25.30 | 27.48 | 521,255 | +0.77(+2.88%) |
May 26, 2020 | 26.62 | 27.04 | 25.71 | 26.71 | 447,067 | +1.71(+6.84%) |
May 22, 2020 | 25.06 | 25.23 | 24.57 | 25.00 | 174,500 | +0.16(+0.64%) |
May 21, 2020 | 25.21 | 25.42 | 24.82 | 24.84 | 235,262 | -0.49(-1.93%) |
May 20, 2020 | 25.11 | 25.72 | 24.92 | 25.33 | 289,116 | +0.60(+2.43%) |
May 19, 2020 | 23.93 | 25.63 | 23.93 | 24.73 | 356,296 | +0.78(+3.26%) |
May 18, 2020 | 24.53 | 24.65 | 23.62 | 23.95 | 360,160 | +0.43(+1.83%) |
May 15, 2020 | 24.61 | 24.61 | 23.31 | 23.52 | 354,200 | -1.57(-6.28%) |
May 14, 2020 | 24.08 | 25.10 | 23.36 | 25.09 | 417,116 | +0.38(+1.56%) |
May 13, 2020 | 25.80 | 26.09 | 24.42 | 24.71 | 527,649 | -1.30(-5.00%) |
May 12, 2020 | 27.25 | 27.82 | 25.83 | 26.01 | 845,215 | -1.00(-3.70%) |
May 11, 2020 | 25.63 | 27.21 | 25.17 | 27.01 | 917,126 | +0.77(+2.91%) |
May 08, 2020 | 26.00 | 26.94 | 25.65 | 26.25 | 375,900 | +0.44(+1.69%) |
May 07, 2020 | 26.20 | 26.96 | 25.55 | 25.81 | 346,621 | +0.25(+0.98%) |
May 06, 2020 | 25.31 | 26.90 | 24.18 | 25.56 | 905,394 | +2.81(+12.35%) |
May 05, 2020 | 22.75 | 23.75 | 22.43 | 22.75 | 311,305 | +0.37(+1.65%) |
May 04, 2020 | 22.18 | 22.72 | 21.78 | 22.38 | 268,167 | -0.10(-0.44%) |