Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.06 | 28.06 | 26.85 | 27.59 | 1,159,365 | -0.37(-1.32%) |
Jul 30, 2020 | 27.28 | 28.15 | 27.04 | 27.96 | 693,453 | +0.07(+0.26%) |
Jul 29, 2020 | 27.36 | 27.89 | 27.08 | 27.89 | 556,988 | +0.74(+2.74%) |
Jul 28, 2020 | 26.66 | 27.30 | 26.30 | 27.14 | 756,504 | +0.30(+1.13%) |
Jul 27, 2020 | 26.00 | 26.87 | 25.63 | 26.84 | 853,479 | +0.72(+2.76%) |
Jul 24, 2020 | 26.38 | 26.64 | 26.10 | 26.12 | 770,912 | -0.26(-0.97%) |
Jul 23, 2020 | 26.93 | 27.22 | 25.97 | 26.37 | 496,520 | -0.82(-3.00%) |
Jul 22, 2020 | 26.22 | 27.21 | 26.14 | 27.19 | 942,834 | +0.70(+2.63%) |
Jul 21, 2020 | 26.46 | 26.99 | 26.42 | 26.49 | 757,677 | +0.13(+0.49%) |
Jul 20, 2020 | 27.22 | 27.38 | 26.16 | 26.36 | 555,816 | -1.01(-3.69%) |
Jul 17, 2020 | 27.30 | 27.47 | 26.66 | 27.37 | 964,014 | +0.34(+1.24%) |
Jul 16, 2020 | 26.79 | 27.18 | 26.64 | 27.04 | 1,207,203 | -0.02(-0.06%) |
Jul 15, 2020 | 26.99 | 27.32 | 26.49 | 27.05 | 1,190,674 | +0.64(+2.43%) |
Jul 14, 2020 | 26.17 | 26.56 | 25.81 | 26.41 | 865,256 | +0.18(+0.70%) |
Jul 13, 2020 | 26.03 | 26.67 | 25.36 | 26.23 | 991,809 | +0.32(+1.24%) |
Jul 10, 2020 | 25.30 | 25.94 | 25.22 | 25.91 | 1,079,551 | +0.54(+2.15%) |
Jul 09, 2020 | 26.62 | 26.62 | 25.06 | 25.36 | 815,950 | -1.26(-4.72%) |
Jul 08, 2020 | 26.39 | 26.75 | 26.03 | 26.62 | 904,987 | +0.14(+0.54%) |
Jul 07, 2020 | 27.24 | 27.34 | 26.39 | 26.48 | 770,240 | -1.23(-4.45%) |
Jul 06, 2020 | 28.22 | 28.40 | 27.47 | 27.71 | 497,767 | +0.29(+1.05%) |
Jul 02, 2020 | 28.93 | 29.11 | 27.36 | 27.42 | 961,766 | -0.73(-2.59%) |
Jul 01, 2020 | 28.21 | 28.55 | 27.77 | 28.15 | 1,065,356 | +0.24(+0.86%) |
Jun 30, 2020 | 27.82 | 28.14 | 27.57 | 27.91 | 1,449,580 | +0.17(+0.61%) |
Jun 29, 2020 | 27.52 | 27.96 | 26.96 | 27.74 | 1,273,878 | +0.72(+2.65%) |
Jun 26, 2020 | 27.98 | 27.99 | 27.02 | 27.02 | 1,680,669 | -1.18(-4.18%) |
Jun 25, 2020 | 27.32 | 28.25 | 27.06 | 28.20 | 1,218,053 | +0.43(+1.56%) |
Jun 24, 2020 | 28.30 | 28.31 | 26.53 | 27.77 | 1,307,533 | -0.83(-2.91%) |
Jun 23, 2020 | 28.60 | 28.83 | 27.98 | 28.60 | 1,259,151 | +0.41(+1.45%) |
Jun 22, 2020 | 27.90 | 28.33 | 27.10 | 28.20 | 1,251,501 | +0.11(+0.39%) |
Jun 19, 2020 | 29.46 | 29.66 | 27.89 | 28.09 | 6,202,359 | -1.16(-3.95%) |
Jun 18, 2020 | 28.60 | 29.71 | 28.38 | 29.24 | 2,293,018 | +0.10(+0.35%) |
Jun 17, 2020 | 29.88 | 29.98 | 29.00 | 29.14 | 1,621,329 | -0.78(-2.60%) |
Jun 16, 2020 | 30.14 | 31.04 | 29.19 | 29.92 | 2,700,690 | +0.72(+2.48%) |
Jun 15, 2020 | 26.11 | 29.30 | 25.99 | 29.19 | 3,088,413 | +1.90(+6.97%) |
Jun 12, 2020 | 27.22 | 27.72 | 25.85 | 27.29 | 2,581,241 | +1.87(+7.36%) |
Jun 11, 2020 | 25.71 | 27.08 | 25.17 | 25.42 | 2,214,505 | -2.48(-8.88%) |
Jun 10, 2020 | 28.48 | 28.89 | 26.97 | 27.90 | 3,035,137 | -0.88(-3.06%) |
Jun 09, 2020 | 29.16 | 29.29 | 27.91 | 28.78 | 7,843,161 | -2.62(-8.34%) |
Jun 08, 2020 | 30.34 | 31.45 | 30.34 | 31.40 | 2,071,004 | +2.03(+6.91%) |
Jun 05, 2020 | 31.08 | 31.78 | 29.05 | 29.37 | 1,651,664 | +1.35(+4.83%) |
Jun 04, 2020 | 26.73 | 28.17 | 26.16 | 28.02 | 1,439,157 | +1.28(+4.79%) |
Jun 03, 2020 | 24.59 | 26.91 | 24.54 | 26.73 | 1,760,948 | +2.69(+11.18%) |
Jun 02, 2020 | 24.40 | 24.69 | 23.80 | 24.05 | 981,097 | -0.05(-0.20%) |
Jun 01, 2020 | 22.48 | 24.21 | 22.28 | 24.09 | 1,259,368 | +1.75(+7.81%) |
May 29, 2020 | 23.02 | 23.17 | 22.06 | 22.35 | 2,029,499 | -1.04(-4.44%) |
May 28, 2020 | 24.78 | 24.78 | 23.12 | 23.39 | 778,874 | -1.02(-4.19%) |
May 27, 2020 | 24.82 | 24.89 | 23.47 | 24.41 | 1,084,491 | +0.59(+2.48%) |
May 26, 2020 | 23.64 | 24.04 | 23.50 | 23.82 | 585,010 | +1.45(+6.47%) |
May 22, 2020 | 22.45 | 22.63 | 22.00 | 22.37 | 448,823 | -0.08(-0.35%) |
May 21, 2020 | 21.50 | 22.66 | 21.50 | 22.45 | 1,332,698 | +0.69(+3.18%) |
May 20, 2020 | 22.94 | 23.09 | 21.55 | 21.76 | 1,034,739 | -0.86(-3.79%) |
May 19, 2020 | 22.45 | 23.16 | 21.95 | 22.61 | 815,280 | +0.05(+0.21%) |
May 18, 2020 | 21.79 | 22.87 | 21.79 | 22.57 | 1,297,860 | +2.02(+9.83%) |
May 15, 2020 | 20.41 | 20.91 | 19.75 | 20.55 | 1,904,699 | +0.01(+0.04%) |
May 14, 2020 | 19.66 | 20.60 | 18.77 | 20.54 | 1,113,236 | +0.36(+1.79%) |
May 13, 2020 | 21.22 | 21.22 | 19.99 | 20.18 | 1,088,599 | -1.27(-5.90%) |
May 12, 2020 | 23.08 | 23.08 | 21.44 | 21.44 | 1,056,372 | -1.50(-6.54%) |
May 11, 2020 | 23.13 | 23.36 | 22.32 | 22.95 | 1,117,745 | -0.53(-2.28%) |
May 08, 2020 | 23.45 | 23.99 | 23.03 | 23.48 | 761,141 | +0.53(+2.29%) |
May 07, 2020 | 22.14 | 23.31 | 22.03 | 22.95 | 1,536,055 | +1.06(+4.85%) |
May 06, 2020 | 21.62 | 22.53 | 21.17 | 21.89 | 1,795,928 | +0.42(+1.94%) |
May 05, 2020 | 21.86 | 22.60 | 21.41 | 21.48 | 1,115,531 | -0.21(-0.98%) |
May 04, 2020 | 21.66 | 22.27 | 21.13 | 21.69 | 977,564 | -1.08(-4.73%) |