Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.21 | 33.26 | 33.04 | 33.15 | 11,826 | +0.31(+0.94%) |
Jul 30, 2020 | 32.93 | 32.93 | 32.61 | 32.84 | 2,872 | -0.31(-0.94%) |
Jul 29, 2020 | 32.78 | 33.16 | 32.78 | 33.16 | 14,566 | +1.18(+3.70%) |
Jul 28, 2020 | 32.00 | 32.08 | 31.97 | 31.97 | 7,610 | +0.05(+0.16%) |
Jul 27, 2020 | 31.96 | 32.00 | 31.92 | 31.92 | 5,133 | +0.04(+0.14%) |
Jul 24, 2020 | 32.02 | 32.02 | 31.67 | 31.88 | 22,199 | -1.17(-3.53%) |
Jul 23, 2020 | 33.23 | 33.37 | 33.05 | 33.05 | 13,236 | -0.18(-0.55%) |
Jul 22, 2020 | 33.21 | 33.29 | 32.97 | 33.23 | 13,028 | -0.02(-0.05%) |
Jul 21, 2020 | 33.57 | 33.57 | 33.20 | 33.24 | 7,543 | +0.05(+0.16%) |
Jul 20, 2020 | 33.18 | 33.22 | 33.00 | 33.19 | 17,269 | +0.94(+2.91%) |
Jul 17, 2020 | 32.22 | 32.37 | 32.17 | 32.25 | 16,182 | +0.07(+0.22%) |
Jul 16, 2020 | 32.13 | 32.28 | 32.10 | 32.18 | 56,538 | -1.62(-4.81%) |
Jul 15, 2020 | 33.73 | 33.90 | 33.69 | 33.81 | 41,568 | -0.67(-1.95%) |
Jul 14, 2020 | 34.31 | 34.57 | 33.74 | 34.48 | 37,521 | -0.31(-0.89%) |
Jul 13, 2020 | 34.77 | 35.25 | 34.69 | 34.79 | 56,100 | +0.98(+2.91%) |
Jul 10, 2020 | 33.84 | 33.84 | 33.61 | 33.81 | 17,012 | -0.03(-0.09%) |
Jul 09, 2020 | 33.93 | 34.15 | 33.63 | 33.84 | 41,575 | +0.50(+1.50%) |
Jul 08, 2020 | 33.04 | 33.35 | 32.87 | 33.33 | 57,694 | +1.04(+3.22%) |
Jul 07, 2020 | 32.25 | 32.49 | 32.06 | 32.29 | 25,679 | -0.30(-0.92%) |
Jul 06, 2020 | 31.88 | 32.59 | 31.56 | 32.59 | 74,474 | +2.77(+9.28%) |
Jul 02, 2020 | 29.47 | 29.83 | 29.47 | 29.83 | 17,842 | +0.74(+2.55%) |
Jul 01, 2020 | 29.06 | 29.26 | 28.99 | 29.08 | 10,887 | +0.20(+0.68%) |
Jun 30, 2020 | 28.92 | 28.92 | 28.84 | 28.89 | 6,796 | +0.34(+1.19%) |
Jun 29, 2020 | 28.41 | 28.55 | 28.41 | 28.55 | 1,824 | +0.16(+0.58%) |
Jun 26, 2020 | 28.39 | 28.39 | 28.34 | 28.38 | 1,452 | -0.01(-0.05%) |
Jun 25, 2020 | 28.34 | 28.40 | 28.34 | 28.40 | 2,071 | -0.01(-0.03%) |
Jun 24, 2020 | 28.54 | 28.55 | 28.41 | 28.41 | 2,007 | -0.37(-1.27%) |
Jun 23, 2020 | 28.86 | 28.90 | 28.77 | 28.77 | 4,972 | +0.03(+0.09%) |
Jun 22, 2020 | 28.52 | 28.76 | 28.48 | 28.75 | 9,158 | +0.40(+1.39%) |
Jun 19, 2020 | 28.47 | 28.51 | 28.29 | 28.35 | 4,979 | +0.01(+0.03%) |
Jun 18, 2020 | 28.29 | 28.39 | 28.25 | 28.34 | 9,172 | +0.05(+0.17%) |
Jun 17, 2020 | 28.27 | 28.29 | 28.24 | 28.29 | 8,337 | +0.44(+1.59%) |
Jun 16, 2020 | 28.21 | 28.21 | 27.84 | 27.85 | 7,692 | +0.00(+0.01%) |
Jun 15, 2020 | 27.73 | 27.85 | 27.68 | 27.85 | 3,644 | +0.24(+0.87%) |
Jun 12, 2020 | 27.71 | 27.80 | 27.53 | 27.61 | 4,875 | +0.30(+1.11%) |
Jun 11, 2020 | 27.39 | 27.55 | 27.28 | 27.31 | 7,240 | -0.42(-1.51%) |
Jun 10, 2020 | 27.74 | 27.76 | 27.63 | 27.72 | 9,503 | +0.14(+0.51%) |
Jun 09, 2020 | 27.70 | 27.70 | 27.53 | 27.58 | 4,193 | -0.02(-0.07%) |
Jun 08, 2020 | 27.51 | 27.60 | 27.50 | 27.60 | 7,453 | -0.04(-0.15%) |
Jun 05, 2020 | 27.63 | 27.72 | 27.63 | 27.64 | 4,356 | +0.46(+1.69%) |
Jun 04, 2020 | 27.29 | 27.32 | 27.16 | 27.18 | 30,547 | -0.45(-1.64%) |
Jun 03, 2020 | 27.51 | 27.66 | 27.51 | 27.64 | 6,827 | +0.18(+0.67%) |
Jun 02, 2020 | 27.26 | 27.50 | 27.26 | 27.45 | 4,657 | +0.24(+0.89%) |
Jun 01, 2020 | 26.89 | 27.21 | 26.89 | 27.21 | 6,349 | +0.77(+2.89%) |
May 29, 2020 | 26.34 | 26.46 | 26.27 | 26.45 | 4,356 | +0.49(+1.88%) |
May 28, 2020 | 26.17 | 26.19 | 25.96 | 25.96 | 2,138 | -0.13(-0.48%) |
May 27, 2020 | 26.09 | 26.09 | 26.03 | 26.09 | 5,392 | -0.29(-1.08%) |
May 26, 2020 | 26.43 | 26.59 | 26.37 | 26.37 | 6,897 | +0.22(+0.84%) |
May 22, 2020 | 26.08 | 26.17 | 26.07 | 26.15 | 10,892 | -0.36(-1.37%) |
May 21, 2020 | 26.54 | 26.56 | 26.51 | 26.51 | 6,013 | -0.56(-2.06%) |
May 20, 2020 | 27.14 | 27.18 | 27.07 | 27.07 | 10,119 | +0.10(+0.36%) |
May 19, 2020 | 27.13 | 27.17 | 26.97 | 26.97 | 14,248 | -0.16(-0.60%) |
May 18, 2020 | 27.08 | 27.15 | 27.08 | 27.14 | 7,127 | +0.27(+1.00%) |
May 15, 2020 | 26.94 | 26.94 | 26.74 | 26.87 | 15,249 | -0.13(-0.46%) |
May 14, 2020 | 26.74 | 26.99 | 26.74 | 26.99 | 3,939 | -0.01(-0.03%) |
May 13, 2020 | 27.13 | 27.24 | 26.88 | 27.00 | 9,723 | +0.07(+0.25%) |
May 12, 2020 | 27.00 | 27.24 | 26.93 | 26.93 | 22,880 | +0.07(+0.25%) |
May 11, 2020 | 26.65 | 26.94 | 26.65 | 26.87 | 12,420 | -0.32(-1.17%) |
May 08, 2020 | 26.99 | 27.20 | 26.99 | 27.18 | 3,319 | +0.49(+1.83%) |
May 07, 2020 | 26.67 | 26.86 | 26.67 | 26.69 | 9,813 | +0.37(+1.40%) |
May 06, 2020 | 26.32 | 26.48 | 26.32 | 26.33 | 17,314 | +0.93(+3.68%) |
May 05, 2020 | 25.20 | 25.41 | 25.20 | 25.39 | 1,646 | +0.39(+1.54%) |
May 04, 2020 | 24.97 | 25.06 | 24.97 | 25.01 | 5,592 | +0.03(+0.12%) |