Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.97 | 27.97 | 27.40 | 27.89 | 1,331,311 | -0.17(-0.61%) |
Jul 30, 2020 | 27.63 | 28.33 | 27.48 | 28.06 | 1,249,992 | +0.13(+0.46%) |
Jul 29, 2020 | 27.14 | 27.97 | 26.76 | 27.93 | 1,654,362 | +0.79(+2.92%) |
Jul 28, 2020 | 26.63 | 27.43 | 26.63 | 27.14 | 1,634,437 | +0.28(+1.05%) |
Jul 27, 2020 | 26.35 | 26.91 | 26.26 | 26.85 | 1,705,767 | +0.44(+1.68%) |
Jul 24, 2020 | 26.46 | 26.59 | 26.33 | 26.41 | 923,304 | +0.02(+0.06%) |
Jul 23, 2020 | 26.19 | 26.76 | 26.18 | 26.39 | 1,236,486 | +0.07(+0.26%) |
Jul 22, 2020 | 25.56 | 26.34 | 25.49 | 26.33 | 1,155,999 | +0.60(+2.32%) |
Jul 21, 2020 | 25.70 | 26.04 | 25.66 | 25.73 | 1,023,568 | +0.24(+0.94%) |
Jul 20, 2020 | 25.63 | 25.73 | 25.25 | 25.49 | 792,383 | -0.24(-0.93%) |
Jul 17, 2020 | 25.31 | 25.88 | 25.24 | 25.73 | 706,353 | +0.45(+1.79%) |
Jul 16, 2020 | 25.53 | 25.70 | 25.09 | 25.28 | 1,089,190 | -0.54(-2.08%) |
Jul 15, 2020 | 25.86 | 26.16 | 25.61 | 25.82 | 2,527,198 | +0.32(+1.24%) |
Jul 14, 2020 | 25.46 | 25.67 | 25.29 | 25.50 | 1,454,152 | +0.13(+0.50%) |
Jul 13, 2020 | 25.15 | 25.72 | 24.79 | 25.37 | 1,721,290 | +0.39(+1.57%) |
Jul 10, 2020 | 24.60 | 25.03 | 24.22 | 24.98 | 1,669,199 | +0.40(+1.63%) |
Jul 09, 2020 | 24.74 | 24.94 | 24.54 | 24.58 | 1,623,836 | -0.32(-1.30%) |
Jul 08, 2020 | 24.69 | 24.91 | 24.63 | 24.90 | 2,999,251 | +0.23(+0.93%) |
Jul 07, 2020 | 24.97 | 25.23 | 24.66 | 24.67 | 951,730 | -0.73(-2.88%) |
Jul 06, 2020 | 26.12 | 26.13 | 25.41 | 25.41 | 1,160,868 | -0.08(-0.30%) |
Jul 02, 2020 | 26.05 | 26.12 | 25.44 | 25.48 | 951,816 | -0.14(-0.53%) |
Jul 01, 2020 | 25.09 | 25.80 | 25.01 | 25.62 | 856,494 | +0.63(+2.52%) |
Jun 30, 2020 | 24.70 | 25.04 | 24.70 | 24.99 | 1,425,723 | +0.29(+1.17%) |
Jun 29, 2020 | 24.18 | 24.70 | 23.87 | 24.70 | 1,051,358 | +0.83(+3.46%) |
Jun 26, 2020 | 24.16 | 24.47 | 23.85 | 23.87 | 2,076,170 | -0.48(-1.95%) |
Jun 25, 2020 | 23.86 | 24.36 | 23.64 | 24.35 | 1,611,914 | +0.36(+1.49%) |
Jun 24, 2020 | 24.19 | 24.41 | 23.23 | 23.99 | 1,451,764 | -0.55(-2.25%) |
Jun 23, 2020 | 25.14 | 25.24 | 24.48 | 24.54 | 1,087,972 | -0.30(-1.20%) |
Jun 22, 2020 | 24.58 | 24.88 | 24.07 | 24.84 | 1,300,072 | +0.14(+0.58%) |
Jun 19, 2020 | 25.72 | 25.75 | 24.53 | 24.70 | 7,142,456 | -0.70(-2.74%) |
Jun 18, 2020 | 25.03 | 25.78 | 24.88 | 25.39 | 6,982,067 | +0.02(+0.07%) |
Jun 17, 2020 | 25.74 | 25.87 | 25.33 | 25.37 | 1,449,732 | -0.17(-0.66%) |
Jun 16, 2020 | 25.55 | 26.04 | 25.16 | 25.54 | 2,049,091 | +0.79(+3.19%) |
Jun 15, 2020 | 22.77 | 24.86 | 22.77 | 24.75 | 1,743,667 | +1.27(+5.42%) |
Jun 12, 2020 | 23.62 | 23.62 | 22.90 | 23.48 | 1,460,472 | +0.93(+4.14%) |
Jun 11, 2020 | 22.65 | 22.97 | 22.44 | 22.55 | 1,144,234 | -1.41(-5.88%) |
Jun 10, 2020 | 24.19 | 24.36 | 23.60 | 23.96 | 1,269,390 | -0.37(-1.53%) |
Jun 09, 2020 | 24.12 | 24.58 | 23.94 | 24.33 | 1,226,662 | -0.31(-1.27%) |
Jun 08, 2020 | 24.71 | 24.86 | 24.14 | 24.64 | 1,448,345 | +0.64(+2.65%) |
Jun 05, 2020 | 24.30 | 24.67 | 23.91 | 24.01 | 1,802,671 | +0.68(+2.91%) |
Jun 04, 2020 | 23.38 | 23.74 | 23.02 | 23.33 | 1,210,945 | -0.22(-0.94%) |
Jun 03, 2020 | 23.63 | 23.86 | 23.51 | 23.55 | 1,426,882 | +0.36(+1.54%) |
Jun 02, 2020 | 23.23 | 23.55 | 23.02 | 23.19 | 1,207,987 | +0.25(+1.07%) |
Jun 01, 2020 | 22.79 | 23.17 | 22.46 | 22.95 | 1,484,938 | +0.12(+0.52%) |
May 29, 2020 | 22.66 | 23.07 | 22.52 | 22.83 | 2,464,679 | -0.07(-0.30%) |
May 28, 2020 | 23.35 | 23.42 | 22.73 | 22.90 | 1,179,264 | -0.22(-0.95%) |
May 27, 2020 | 23.20 | 23.29 | 22.51 | 23.12 | 2,033,519 | +0.56(+2.47%) |
May 26, 2020 | 22.36 | 22.70 | 22.23 | 22.56 | 1,073,256 | +1.13(+5.28%) |
May 22, 2020 | 21.38 | 21.51 | 21.27 | 21.43 | 790,855 | +0.11(+0.52%) |
May 21, 2020 | 21.07 | 21.59 | 21.07 | 21.32 | 1,067,389 | +0.11(+0.52%) |
May 20, 2020 | 21.01 | 21.24 | 20.67 | 21.21 | 1,012,061 | +0.63(+3.04%) |
May 19, 2020 | 20.73 | 21.04 | 20.51 | 20.58 | 993,828 | -0.36(-1.73%) |
May 18, 2020 | 20.45 | 21.11 | 20.45 | 20.95 | 1,451,790 | +1.38(+7.04%) |
May 15, 2020 | 19.54 | 19.65 | 19.24 | 19.57 | 1,146,634 | -0.06(-0.30%) |
May 14, 2020 | 19.20 | 19.76 | 18.74 | 19.63 | 1,457,353 | +0.00(+0.00%) |
May 13, 2020 | 20.31 | 20.37 | 19.51 | 19.63 | 1,529,164 | -0.75(-3.69%) |
May 12, 2020 | 21.72 | 21.73 | 20.38 | 20.38 | 1,538,371 | -1.34(-6.18%) |
May 11, 2020 | 21.55 | 22.18 | 21.33 | 21.72 | 975,153 | -0.08(-0.39%) |
May 08, 2020 | 21.90 | 21.95 | 21.50 | 21.81 | 996,795 | +0.35(+1.61%) |
May 07, 2020 | 21.40 | 21.73 | 21.33 | 21.46 | 1,066,594 | +0.35(+1.68%) |
May 06, 2020 | 21.37 | 21.52 | 20.96 | 21.11 | 1,100,352 | -0.19(-0.91%) |
May 05, 2020 | 21.45 | 21.65 | 21.28 | 21.30 | 1,292,194 | +0.32(+1.53%) |
May 04, 2020 | 21.06 | 21.25 | 20.72 | 20.98 | 1,381,673 | -0.40(-1.86%) |