Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.62 | 27.62 | 26.81 | 27.50 | 82,813 | -0.09(-0.32%) |
Jul 30, 2020 | 27.41 | 27.62 | 26.97 | 27.59 | 81,882 | -0.80(-2.82%) |
Jul 29, 2020 | 27.41 | 28.41 | 27.41 | 28.39 | 65,732 | +1.03(+3.77%) |
Jul 28, 2020 | 27.07 | 27.61 | 27.05 | 27.36 | 98,216 | +0.10(+0.36%) |
Jul 27, 2020 | 27.23 | 27.30 | 26.67 | 27.26 | 59,289 | -0.11(-0.39%) |
Jul 24, 2020 | 27.59 | 27.78 | 27.28 | 27.37 | 104,949 | -0.32(-1.16%) |
Jul 23, 2020 | 27.64 | 27.98 | 27.45 | 27.69 | 46,349 | -0.03(-0.10%) |
Jul 22, 2020 | 27.20 | 27.75 | 27.20 | 27.71 | 87,736 | +0.28(+1.01%) |
Jul 21, 2020 | 27.08 | 27.72 | 27.08 | 27.44 | 149,879 | +0.64(+2.39%) |
Jul 20, 2020 | 26.73 | 27.05 | 26.60 | 26.80 | 81,323 | -0.19(-0.69%) |
Jul 17, 2020 | 27.13 | 27.19 | 26.73 | 26.98 | 39,665 | -0.05(-0.20%) |
Jul 16, 2020 | 26.77 | 27.41 | 26.77 | 27.04 | 236,864 | -0.31(-1.14%) |
Jul 15, 2020 | 27.31 | 27.43 | 26.83 | 27.35 | 203,218 | +1.00(+3.78%) |
Jul 14, 2020 | 25.71 | 26.40 | 25.43 | 26.35 | 94,499 | +0.53(+2.07%) |
Jul 13, 2020 | 26.65 | 26.75 | 25.80 | 25.82 | 162,993 | -0.20(-0.79%) |
Jul 10, 2020 | 24.82 | 26.05 | 24.82 | 26.02 | 116,635 | +1.13(+4.54%) |
Jul 09, 2020 | 25.69 | 25.78 | 24.38 | 24.89 | 194,970 | -0.88(-3.42%) |
Jul 08, 2020 | 25.46 | 25.92 | 25.25 | 25.77 | 82,658 | +0.28(+1.08%) |
Jul 07, 2020 | 26.07 | 26.15 | 25.35 | 25.50 | 115,218 | -1.03(-3.89%) |
Jul 06, 2020 | 26.84 | 27.00 | 26.36 | 26.53 | 239,063 | +0.64(+2.48%) |
Jul 02, 2020 | 26.92 | 26.96 | 25.76 | 25.89 | 109,107 | +0.07(+0.28%) |
Jul 01, 2020 | 25.98 | 26.33 | 25.59 | 25.82 | 257,332 | -0.06(-0.24%) |
Jun 30, 2020 | 24.96 | 26.05 | 24.92 | 25.88 | 203,534 | +0.71(+2.83%) |
Jun 29, 2020 | 24.95 | 25.27 | 24.62 | 25.17 | 77,858 | +0.63(+2.58%) |
Jun 26, 2020 | 25.60 | 25.77 | 24.47 | 24.54 | 196,528 | -1.88(-7.11%) |
Jun 25, 2020 | 25.09 | 26.44 | 24.95 | 26.41 | 221,495 | +1.17(+4.65%) |
Jun 24, 2020 | 26.41 | 26.61 | 24.88 | 25.24 | 276,848 | -1.91(-7.03%) |
Jun 23, 2020 | 27.77 | 27.83 | 27.08 | 27.15 | 322,639 | +0.20(+0.72%) |
Jun 22, 2020 | 26.78 | 27.17 | 26.36 | 26.95 | 164,822 | -0.07(-0.26%) |
Jun 19, 2020 | 28.49 | 28.49 | 26.61 | 27.02 | 210,159 | -0.55(-2.00%) |
Jun 18, 2020 | 27.14 | 27.89 | 27.14 | 27.58 | 110,906 | -0.09(-0.32%) |
Jun 17, 2020 | 28.53 | 28.62 | 27.59 | 27.66 | 123,943 | -0.80(-2.81%) |
Jun 16, 2020 | 29.72 | 29.72 | 27.54 | 28.46 | 346,046 | +0.92(+3.35%) |
Jun 15, 2020 | 25.40 | 27.69 | 25.05 | 27.54 | 419,270 | +0.62(+2.31%) |
Jun 12, 2020 | 27.38 | 27.38 | 25.66 | 26.92 | 368,988 | +1.58(+6.24%) |
Jun 11, 2020 | 27.11 | 27.91 | 25.33 | 25.34 | 501,262 | -4.58(-15.32%) |
Jun 10, 2020 | 31.55 | 31.55 | 29.92 | 29.92 | 223,535 | -1.90(-5.97%) |
Jun 09, 2020 | 31.80 | 32.26 | 31.32 | 31.82 | 161,622 | -1.16(-3.53%) |
Jun 08, 2020 | 32.95 | 32.99 | 32.15 | 32.99 | 223,658 | +1.17(+3.69%) |
Jun 05, 2020 | 32.59 | 32.68 | 31.53 | 31.81 | 340,622 | +2.20(+7.44%) |
Jun 04, 2020 | 28.93 | 29.61 | 28.43 | 29.61 | 227,072 | +0.52(+1.80%) |
Jun 03, 2020 | 28.29 | 29.24 | 28.17 | 29.09 | 247,158 | +1.80(+6.61%) |
Jun 02, 2020 | 27.36 | 27.56 | 26.97 | 27.28 | 129,257 | +0.42(+1.55%) |
Jun 01, 2020 | 26.39 | 27.04 | 26.17 | 26.86 | 65,161 | +0.67(+2.54%) |
May 29, 2020 | 26.18 | 26.62 | 25.73 | 26.20 | 227,156 | -0.54(-2.03%) |
May 28, 2020 | 27.83 | 27.89 | 26.54 | 26.74 | 145,784 | -0.48(-1.76%) |
May 27, 2020 | 27.40 | 27.40 | 26.08 | 27.22 | 305,383 | +1.62(+6.32%) |
May 26, 2020 | 24.94 | 25.98 | 24.94 | 25.60 | 273,996 | +2.08(+8.84%) |
May 22, 2020 | 23.48 | 23.54 | 23.06 | 23.52 | 55,944 | +0.04(+0.19%) |
May 21, 2020 | 23.68 | 23.86 | 23.23 | 23.48 | 246,345 | -0.22(-0.94%) |
May 20, 2020 | 23.51 | 23.87 | 23.38 | 23.70 | 217,544 | +0.94(+4.14%) |
May 19, 2020 | 23.55 | 23.71 | 22.76 | 22.76 | 354,702 | -0.90(-3.79%) |
May 18, 2020 | 22.86 | 23.94 | 22.83 | 23.66 | 255,860 | +2.27(+10.59%) |
May 15, 2020 | 21.15 | 21.48 | 20.86 | 21.39 | 77,332 | -0.16(-0.74%) |
May 14, 2020 | 20.02 | 21.55 | 19.50 | 21.55 | 454,241 | +0.84(+4.03%) |
May 13, 2020 | 21.84 | 21.84 | 20.38 | 20.72 | 321,765 | -1.19(-5.43%) |
May 12, 2020 | 23.56 | 23.56 | 21.90 | 21.91 | 173,139 | -1.48(-6.34%) |
May 11, 2020 | 23.62 | 23.79 | 23.15 | 23.39 | 79,825 | -0.76(-3.13%) |
May 08, 2020 | 23.90 | 24.19 | 23.72 | 24.15 | 113,803 | +1.00(+4.30%) |
May 07, 2020 | 22.79 | 23.84 | 22.79 | 23.15 | 78,640 | +0.98(+4.41%) |
May 06, 2020 | 23.41 | 23.50 | 22.17 | 22.17 | 94,804 | -0.91(-3.96%) |
May 05, 2020 | 23.78 | 23.94 | 23.04 | 23.09 | 63,876 | +0.09(+0.39%) |
May 04, 2020 | 22.67 | 23.05 | 22.20 | 23.00 | 93,342 | -0.25(-1.07%) |