Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.30 | 28.59 | 26.79 | 27.14 | 2,085,139 | -1.13(-3.99%) |
Jul 30, 2020 | 28.12 | 28.36 | 27.74 | 28.27 | 2,384,746 | -0.33(-1.16%) |
Jul 29, 2020 | 28.00 | 28.98 | 28.00 | 28.60 | 2,372,412 | +0.79(+2.86%) |
Jul 28, 2020 | 27.63 | 28.28 | 27.50 | 27.81 | 2,144,878 | +0.22(+0.80%) |
Jul 27, 2020 | 27.38 | 27.76 | 26.82 | 27.58 | 2,667,037 | +0.05(+0.17%) |
Jul 24, 2020 | 28.63 | 28.89 | 27.42 | 27.54 | 3,055,266 | -1.03(-3.62%) |
Jul 23, 2020 | 27.17 | 28.91 | 27.10 | 28.57 | 3,714,777 | +1.15(+4.21%) |
Jul 22, 2020 | 27.70 | 27.99 | 26.84 | 27.42 | 3,221,290 | -0.49(-1.75%) |
Jul 21, 2020 | 27.09 | 28.06 | 26.61 | 27.91 | 4,247,139 | +2.47(+9.69%) |
Jul 20, 2020 | 25.47 | 25.71 | 24.95 | 25.44 | 2,084,035 | -0.16(-0.61%) |
Jul 17, 2020 | 26.74 | 26.74 | 25.59 | 25.60 | 2,192,017 | -1.08(-4.05%) |
Jul 16, 2020 | 26.72 | 27.28 | 26.52 | 26.68 | 2,106,023 | -0.24(-0.89%) |
Jul 15, 2020 | 26.35 | 27.16 | 26.23 | 26.92 | 3,538,958 | +1.51(+5.92%) |
Jul 14, 2020 | 25.85 | 25.88 | 25.06 | 25.41 | 3,201,941 | -0.43(-1.68%) |
Jul 13, 2020 | 26.93 | 27.05 | 25.81 | 25.85 | 2,010,157 | -0.79(-2.95%) |
Jul 10, 2020 | 26.32 | 27.34 | 26.14 | 26.63 | 3,162,577 | +0.79(+3.04%) |
Jul 09, 2020 | 26.46 | 26.46 | 25.36 | 25.85 | 1,680,196 | -0.80(-3.01%) |
Jul 08, 2020 | 26.30 | 26.77 | 25.71 | 26.65 | 2,056,511 | +0.31(+1.19%) |
Jul 07, 2020 | 26.86 | 27.11 | 26.26 | 26.34 | 1,691,391 | -1.02(-3.71%) |
Jul 06, 2020 | 27.80 | 28.42 | 26.95 | 27.35 | 1,613,836 | +0.20(+0.75%) |
Jul 02, 2020 | 27.46 | 27.66 | 26.72 | 27.15 | 1,445,390 | +0.50(+1.87%) |
Jul 01, 2020 | 26.76 | 27.94 | 26.60 | 26.65 | 2,273,547 | -0.28(-1.03%) |
Jun 30, 2020 | 26.93 | 27.38 | 26.62 | 26.93 | 2,202,234 | -0.25(-0.92%) |
Jun 29, 2020 | 25.55 | 27.27 | 25.14 | 27.18 | 2,544,247 | +2.15(+8.60%) |
Jun 26, 2020 | 26.73 | 26.87 | 24.92 | 25.03 | 3,975,149 | -2.08(-7.67%) |
Jun 25, 2020 | 26.49 | 27.16 | 26.01 | 27.10 | 2,050,338 | +0.52(+1.95%) |
Jun 24, 2020 | 27.41 | 27.48 | 26.01 | 26.59 | 2,084,196 | -1.25(-4.48%) |
Jun 23, 2020 | 27.78 | 28.02 | 26.98 | 27.83 | 2,330,697 | +0.57(+2.10%) |
Jun 22, 2020 | 25.62 | 27.60 | 25.06 | 27.26 | 4,223,736 | +1.32(+5.09%) |
Jun 19, 2020 | 27.52 | 27.72 | 25.77 | 25.94 | 4,600,171 | -1.07(-3.97%) |
Jun 18, 2020 | 26.38 | 27.36 | 26.12 | 27.01 | 2,021,593 | +0.19(+0.72%) |
Jun 17, 2020 | 27.73 | 27.73 | 26.79 | 26.82 | 1,847,527 | -0.91(-3.30%) |
Jun 16, 2020 | 28.66 | 28.70 | 27.15 | 27.73 | 2,013,594 | +0.75(+2.77%) |
Jun 15, 2020 | 25.72 | 27.21 | 25.50 | 26.98 | 2,995,707 | -0.31(-1.15%) |
Jun 12, 2020 | 28.38 | 29.15 | 26.37 | 27.30 | 3,165,067 | +0.23(+0.85%) |
Jun 11, 2020 | 27.61 | 27.82 | 26.80 | 27.07 | 3,255,946 | -2.89(-9.65%) |
Jun 10, 2020 | 31.27 | 31.27 | 29.87 | 29.96 | 2,498,132 | -1.55(-4.92%) |
Jun 09, 2020 | 31.33 | 32.19 | 29.35 | 31.51 | 3,367,525 | -0.92(-2.85%) |
Jun 08, 2020 | 31.87 | 32.63 | 31.37 | 32.43 | 3,234,259 | +1.59(+5.15%) |
Jun 05, 2020 | 31.86 | 32.26 | 30.70 | 30.84 | 2,470,959 | +0.82(+2.74%) |
Jun 04, 2020 | 28.61 | 30.31 | 28.13 | 30.02 | 2,637,678 | +1.30(+4.53%) |
Jun 03, 2020 | 27.49 | 29.00 | 27.44 | 28.72 | 2,793,052 | +1.81(+6.73%) |
Jun 02, 2020 | 27.34 | 27.65 | 26.39 | 26.91 | 1,883,352 | -0.06(-0.21%) |
Jun 01, 2020 | 25.65 | 27.10 | 25.52 | 26.97 | 2,717,077 | +1.39(+5.42%) |
May 29, 2020 | 26.05 | 26.11 | 25.13 | 25.58 | 3,127,492 | -0.81(-3.08%) |
May 28, 2020 | 27.53 | 27.53 | 26.13 | 26.39 | 2,352,653 | -0.79(-2.92%) |
May 27, 2020 | 27.22 | 27.76 | 25.81 | 27.19 | 3,804,265 | +1.13(+4.32%) |
May 26, 2020 | 26.25 | 27.15 | 25.73 | 26.06 | 4,937,478 | +1.28(+5.18%) |
May 22, 2020 | 24.71 | 25.75 | 23.30 | 24.78 | 14,015,567 | -2.30(-8.49%) |
May 21, 2020 | 26.16 | 27.88 | 26.16 | 27.08 | 4,031,076 | +0.92(+3.53%) |
May 20, 2020 | 25.97 | 26.57 | 25.77 | 26.15 | 2,580,887 | +0.64(+2.50%) |
May 19, 2020 | 24.79 | 26.22 | 23.89 | 25.52 | 2,622,978 | +0.58(+2.33%) |
May 18, 2020 | 24.75 | 25.80 | 24.68 | 24.93 | 3,630,378 | +1.46(+6.22%) |
May 15, 2020 | 22.09 | 23.54 | 21.91 | 23.48 | 2,466,736 | +0.80(+3.54%) |
May 14, 2020 | 21.03 | 22.75 | 20.62 | 22.67 | 2,768,412 | +1.03(+4.74%) |
May 13, 2020 | 22.54 | 22.70 | 21.05 | 21.65 | 2,825,403 | -1.15(-5.06%) |
May 12, 2020 | 23.96 | 24.28 | 22.65 | 22.80 | 2,240,474 | -0.94(-3.97%) |
May 11, 2020 | 23.48 | 24.20 | 22.81 | 23.74 | 2,187,901 | -0.05(-0.19%) |
May 08, 2020 | 22.05 | 24.08 | 21.97 | 23.79 | 2,402,848 | +2.23(+10.32%) |
May 07, 2020 | 21.52 | 22.34 | 21.43 | 21.56 | 1,871,966 | +0.37(+1.74%) |
May 06, 2020 | 21.29 | 21.55 | 20.26 | 21.19 | 2,536,639 | -0.01(-0.04%) |
May 05, 2020 | 22.06 | 22.57 | 21.05 | 21.20 | 2,009,735 | -0.36(-1.67%) |
May 04, 2020 | 21.31 | 21.80 | 20.58 | 21.56 | 2,571,067 | -0.44(-2.01%) |