Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.27 | 27.83 | 26.96 | 27.12 | 305,100 | +0.13(+0.48%) |
Jul 30, 2020 | 27.50 | 28.00 | 26.89 | 26.99 | 269,992 | -0.85(-3.05%) |
Jul 29, 2020 | 26.83 | 27.88 | 26.66 | 27.84 | 415,173 | +1.01(+3.76%) |
Jul 28, 2020 | 26.69 | 27.28 | 26.47 | 26.83 | 389,347 | +0.36(+1.36%) |
Jul 27, 2020 | 25.52 | 26.62 | 25.27 | 26.47 | 172,580 | +0.67(+2.60%) |
Jul 24, 2020 | 26.18 | 26.29 | 25.68 | 25.80 | 313,700 | -0.53(-2.01%) |
Jul 23, 2020 | 26.72 | 26.94 | 26.16 | 26.33 | 146,582 | -0.47(-1.75%) |
Jul 22, 2020 | 26.50 | 26.99 | 26.03 | 26.80 | 272,962 | +0.33(+1.25%) |
Jul 21, 2020 | 27.96 | 27.96 | 26.07 | 26.47 | 254,628 | -1.34(-4.82%) |
Jul 20, 2020 | 26.98 | 27.86 | 26.45 | 27.81 | 237,069 | +1.03(+3.85%) |
Jul 17, 2020 | 26.96 | 27.13 | 26.62 | 26.78 | 137,000 | -0.24(-0.89%) |
Jul 16, 2020 | 28.00 | 28.00 | 26.83 | 27.02 | 231,246 | -1.07(-3.81%) |
Jul 15, 2020 | 28.80 | 28.89 | 28.07 | 28.09 | 162,479 | -0.51(-1.78%) |
Jul 14, 2020 | 27.61 | 28.64 | 27.61 | 28.60 | 233,233 | +0.60(+2.14%) |
Jul 13, 2020 | 28.60 | 29.10 | 27.93 | 28.00 | 229,621 | -0.46(-1.62%) |
Jul 10, 2020 | 29.19 | 29.19 | 28.38 | 28.46 | 328,400 | -0.95(-3.23%) |
Jul 09, 2020 | 29.50 | 29.50 | 28.57 | 29.41 | 420,514 | +0.13(+0.44%) |
Jul 08, 2020 | 29.20 | 29.33 | 28.44 | 29.28 | 215,986 | +0.30(+1.04%) |
Jul 07, 2020 | 28.67 | 29.42 | 28.13 | 28.98 | 220,317 | +0.40(+1.40%) |
Jul 06, 2020 | 28.92 | 29.35 | 28.07 | 28.58 | 277,297 | +0.05(+0.18%) |
Jul 02, 2020 | 27.96 | 28.84 | 27.35 | 28.53 | 266,400 | +0.92(+3.33%) |
Jul 01, 2020 | 27.60 | 27.84 | 26.57 | 27.61 | 270,377 | +0.03(+0.11%) |
Jun 30, 2020 | 28.29 | 28.29 | 27.00 | 27.58 | 338,926 | -0.47(-1.68%) |
Jun 29, 2020 | 26.20 | 28.16 | 25.54 | 28.05 | 503,976 | +2.06(+7.93%) |
Jun 26, 2020 | 26.46 | 26.46 | 25.50 | 25.99 | 177,600 | -0.12(-0.46%) |
Jun 25, 2020 | 25.50 | 26.25 | 25.48 | 26.11 | 242,395 | +1.11(+4.44%) |
Jun 24, 2020 | 24.28 | 25.18 | 24.28 | 25.00 | 224,458 | +0.32(+1.30%) |
Jun 23, 2020 | 24.30 | 24.91 | 24.15 | 24.68 | 164,018 | +0.30(+1.23%) |
Jun 22, 2020 | 23.75 | 24.49 | 23.59 | 24.38 | 132,256 | +0.77(+3.26%) |
Jun 19, 2020 | 23.77 | 24.00 | 23.44 | 23.61 | 324,900 | +0.08(+0.34%) |
Jun 18, 2020 | 23.50 | 23.73 | 23.01 | 23.53 | 152,144 | +0.53(+2.30%) |
Jun 17, 2020 | 22.82 | 23.64 | 22.62 | 23.00 | 558,223 | +0.32(+1.41%) |
Jun 16, 2020 | 22.82 | 23.39 | 22.19 | 22.68 | 234,630 | +0.33(+1.48%) |
Jun 15, 2020 | 21.83 | 22.66 | 21.56 | 22.35 | 124,308 | +0.21(+0.95%) |
Jun 12, 2020 | 22.67 | 22.80 | 21.33 | 22.14 | 195,700 | -0.13(-0.58%) |
Jun 11, 2020 | 22.53 | 23.72 | 21.91 | 22.27 | 227,600 | -0.84(-3.63%) |
Jun 10, 2020 | 24.00 | 24.00 | 23.09 | 23.11 | 323,925 | -0.91(-3.79%) |
Jun 09, 2020 | 24.33 | 24.71 | 23.11 | 24.02 | 282,572 | -0.29(-1.19%) |
Jun 08, 2020 | 23.00 | 24.35 | 22.93 | 24.31 | 235,021 | +1.32(+5.74%) |
Jun 05, 2020 | 22.30 | 23.16 | 22.07 | 22.99 | 524,500 | +1.04(+4.74%) |
Jun 04, 2020 | 23.00 | 23.27 | 21.81 | 21.95 | 262,995 | -1.03(-4.48%) |
Jun 03, 2020 | 22.58 | 23.23 | 22.14 | 22.98 | 413,581 | +0.60(+2.68%) |
Jun 02, 2020 | 22.22 | 22.68 | 21.56 | 22.38 | 422,552 | +0.39(+1.77%) |
Jun 01, 2020 | 21.74 | 22.09 | 21.35 | 21.99 | 630,275 | +0.18(+0.83%) |
May 29, 2020 | 21.63 | 22.40 | 21.21 | 21.81 | 992,000 | +0.60(+2.83%) |
May 28, 2020 | 19.93 | 21.69 | 19.93 | 21.21 | 319,401 | +1.27(+6.37%) |
May 27, 2020 | 21.46 | 21.46 | 19.77 | 19.94 | 299,103 | -1.18(-5.59%) |
May 26, 2020 | 21.01 | 21.98 | 20.84 | 21.12 | 230,899 | -0.07(-0.33%) |
May 22, 2020 | 21.99 | 22.05 | 21.16 | 21.19 | 105,500 | -0.79(-3.59%) |
May 21, 2020 | 21.99 | 22.42 | 21.66 | 21.98 | 166,347 | -0.20(-0.90%) |
May 20, 2020 | 22.38 | 22.98 | 22.18 | 22.18 | 364,261 | -0.38(-1.68%) |
May 19, 2020 | 22.00 | 22.99 | 21.98 | 22.56 | 352,853 | +0.34(+1.53%) |
May 18, 2020 | 22.62 | 22.62 | 21.91 | 22.22 | 287,688 | -0.16(-0.71%) |
May 15, 2020 | 22.48 | 22.89 | 21.99 | 22.38 | 231,300 | -0.12(-0.53%) |
May 14, 2020 | 22.17 | 22.77 | 21.75 | 22.50 | 421,109 | +0.02(+0.09%) |
May 13, 2020 | 22.01 | 22.84 | 21.80 | 22.48 | 317,489 | +0.62(+2.84%) |
May 12, 2020 | 22.00 | 22.30 | 21.70 | 21.86 | 479,628 | -0.14(-0.64%) |
May 11, 2020 | 21.74 | 22.00 | 21.34 | 22.00 | 138,543 | +0.20(+0.92%) |
May 08, 2020 | 20.71 | 22.00 | 20.71 | 21.80 | 231,100 | +1.32(+6.45%) |
May 07, 2020 | 21.38 | 21.47 | 20.46 | 20.48 | 213,221 | -0.86(-4.03%) |
May 06, 2020 | 21.60 | 21.71 | 21.29 | 21.34 | 307,067 | -0.04(-0.19%) |
May 05, 2020 | 21.50 | 21.75 | 21.16 | 21.38 | 177,872 | +0.11(+0.52%) |
May 04, 2020 | 21.17 | 22.00 | 20.86 | 21.27 | 501,298 | +0.17(+0.81%) |