Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.35 | 27.48 | 27.16 | 27.32 | 380,000 | +0.16(+0.59%) |
Jul 30, 2020 | 27.57 | 27.64 | 26.91 | 27.16 | 391,114 | -0.51(-1.84%) |
Jul 29, 2020 | 28.01 | 28.01 | 27.48 | 27.67 | 197,049 | -0.23(-0.82%) |
Jul 28, 2020 | 27.87 | 28.04 | 27.54 | 27.90 | 680,048 | +0.20(+0.72%) |
Jul 27, 2020 | 27.30 | 27.77 | 27.30 | 27.70 | 231,858 | +0.42(+1.54%) |
Jul 24, 2020 | 27.15 | 27.42 | 27.03 | 27.28 | 741,000 | +0.03(+0.11%) |
Jul 23, 2020 | 26.78 | 27.39 | 26.52 | 27.25 | 985,329 | +0.39(+1.45%) |
Jul 22, 2020 | 26.27 | 26.99 | 26.23 | 26.86 | 296,046 | +0.43(+1.63%) |
Jul 21, 2020 | 26.43 | 26.69 | 26.17 | 26.43 | 922,655 | +0.51(+1.97%) |
Jul 20, 2020 | 26.36 | 26.36 | 25.83 | 25.92 | 358,505 | -0.52(-1.97%) |
Jul 17, 2020 | 26.68 | 26.76 | 26.28 | 26.44 | 388,100 | -0.27(-1.01%) |
Jul 16, 2020 | 26.50 | 26.89 | 26.50 | 26.71 | 332,337 | -0.39(-1.44%) |
Jul 15, 2020 | 27.89 | 28.13 | 26.92 | 27.10 | 646,387 | -0.67(-2.41%) |
Jul 14, 2020 | 27.11 | 27.84 | 26.96 | 27.77 | 369,494 | +0.57(+2.10%) |
Jul 13, 2020 | 26.79 | 27.38 | 26.11 | 27.20 | 740,969 | +0.75(+2.84%) |
Jul 10, 2020 | 26.72 | 26.73 | 26.20 | 26.45 | 775,800 | -0.20(-0.75%) |
Jul 09, 2020 | 27.50 | 27.50 | 26.48 | 26.65 | 604,160 | -1.25(-4.48%) |
Jul 08, 2020 | 28.40 | 28.63 | 27.47 | 27.90 | 474,609 | -0.11(-0.39%) |
Jul 07, 2020 | 27.98 | 28.24 | 27.54 | 28.01 | 251,246 | -0.10(-0.36%) |
Jul 06, 2020 | 27.77 | 28.41 | 27.70 | 28.11 | 712,664 | +0.82(+3.00%) |
Jul 02, 2020 | 26.28 | 27.39 | 26.08 | 27.29 | 631,100 | +1.42(+5.49%) |
Jul 01, 2020 | 25.23 | 25.99 | 25.16 | 25.87 | 93,249 | +0.67(+2.66%) |
Jun 30, 2020 | 25.60 | 25.60 | 25.20 | 25.20 | 179,139 | -0.82(-3.15%) |
Jun 29, 2020 | 25.33 | 26.02 | 25.07 | 26.02 | 300,892 | +0.49(+1.92%) |
Jun 26, 2020 | 26.12 | 26.41 | 25.47 | 25.53 | 204,900 | -0.63(-2.41%) |
Jun 25, 2020 | 25.92 | 26.24 | 25.56 | 26.16 | 266,678 | +0.43(+1.67%) |
Jun 24, 2020 | 25.35 | 25.83 | 25.33 | 25.73 | 72,776 | +0.07(+0.27%) |
Jun 23, 2020 | 25.55 | 25.74 | 25.36 | 25.66 | 110,269 | +0.05(+0.20%) |
Jun 22, 2020 | 25.69 | 25.96 | 25.33 | 25.61 | 94,819 | +0.07(+0.27%) |
Jun 19, 2020 | 25.95 | 25.95 | 25.35 | 25.54 | 232,800 | +0.03(+0.12%) |
Jun 18, 2020 | 26.00 | 26.00 | 25.30 | 25.51 | 206,785 | -0.63(-2.41%) |
Jun 17, 2020 | 26.34 | 26.37 | 26.02 | 26.14 | 329,608 | -0.11(-0.42%) |
Jun 16, 2020 | 26.43 | 27.02 | 26.00 | 26.25 | 113,631 | +0.33(+1.27%) |
Jun 15, 2020 | 25.47 | 26.26 | 25.26 | 25.92 | 178,140 | -0.76(-2.85%) |
Jun 12, 2020 | 26.96 | 27.31 | 26.29 | 26.68 | 901,200 | +0.56(+2.14%) |
Jun 11, 2020 | 27.13 | 27.21 | 26.08 | 26.12 | 889,181 | -1.82(-6.51%) |
Jun 10, 2020 | 28.78 | 28.99 | 27.64 | 27.94 | 442,626 | -0.41(-1.45%) |
Jun 09, 2020 | 28.39 | 28.47 | 27.64 | 28.35 | 499,729 | -0.29(-1.01%) |
Jun 08, 2020 | 28.24 | 28.88 | 27.88 | 28.64 | 729,202 | +0.54(+1.92%) |
Jun 05, 2020 | 27.42 | 28.47 | 27.33 | 28.10 | 904,300 | +1.57(+5.90%) |
Jun 04, 2020 | 26.18 | 26.61 | 25.91 | 26.54 | 194,395 | +0.30(+1.16%) |
Jun 03, 2020 | 25.97 | 26.85 | 25.72 | 26.23 | 645,563 | +0.67(+2.62%) |
Jun 02, 2020 | 25.16 | 25.96 | 25.08 | 25.56 | 226,959 | +0.86(+3.48%) |
Jun 01, 2020 | 23.91 | 25.12 | 23.78 | 24.70 | 600,146 | +0.81(+3.39%) |
May 29, 2020 | 23.78 | 24.00 | 23.52 | 23.89 | 328,800 | -0.13(-0.54%) |
May 28, 2020 | 24.30 | 24.78 | 23.78 | 24.02 | 642,265 | -0.28(-1.15%) |
May 27, 2020 | 24.40 | 24.70 | 24.01 | 24.30 | 197,987 | -0.26(-1.06%) |
May 26, 2020 | 24.77 | 25.09 | 24.35 | 24.56 | 572,517 | +0.04(+0.16%) |
May 22, 2020 | 24.59 | 24.78 | 24.25 | 24.52 | 337,500 | -0.26(-1.05%) |
May 21, 2020 | 24.96 | 25.10 | 24.68 | 24.78 | 201,972 | -0.11(-0.44%) |
May 20, 2020 | 24.51 | 24.96 | 24.14 | 24.89 | 136,521 | +0.52(+2.13%) |
May 19, 2020 | 24.66 | 24.94 | 24.29 | 24.37 | 145,036 | -0.17(-0.69%) |
May 18, 2020 | 24.09 | 24.85 | 23.96 | 24.54 | 296,320 | +1.37(+5.91%) |
May 15, 2020 | 23.51 | 23.98 | 23.07 | 23.17 | 258,500 | -0.59(-2.48%) |
May 14, 2020 | 23.35 | 23.79 | 22.79 | 23.76 | 426,511 | +0.30(+1.28%) |
May 13, 2020 | 24.16 | 24.16 | 23.00 | 23.46 | 442,443 | -0.78(-3.22%) |
May 12, 2020 | 25.29 | 25.29 | 24.02 | 24.24 | 237,985 | -0.32(-1.28%) |
May 11, 2020 | 24.92 | 25.02 | 24.55 | 24.55 | 266,718 | -0.75(-2.94%) |
May 08, 2020 | 25.75 | 26.04 | 25.12 | 25.30 | 349,500 | -0.13(-0.51%) |
May 07, 2020 | 25.24 | 25.68 | 24.87 | 25.43 | 188,924 | +0.45(+1.80%) |
May 06, 2020 | 25.21 | 25.25 | 24.83 | 24.98 | 220,236 | +0.02(+0.08%) |
May 05, 2020 | 25.05 | 25.34 | 24.90 | 24.96 | 270,463 | +0.27(+1.09%) |
May 04, 2020 | 24.20 | 24.86 | 24.14 | 24.69 | 311,748 | +0.05(+0.18%) |