Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.89 | 30.89 | 30.25 | 30.48 | 5,628 | -0.06(-0.21%) |
Jul 30, 2020 | 30.73 | 31.01 | 30.53 | 30.54 | 7,988 | -0.06(-0.20%) |
Jul 29, 2020 | 30.71 | 30.98 | 30.49 | 30.60 | 10,242 | +0.40(+1.33%) |
Jul 28, 2020 | 30.56 | 30.75 | 30.10 | 30.20 | 5,980 | -0.30(-0.98%) |
Jul 27, 2020 | 30.72 | 30.97 | 30.35 | 30.50 | 16,281 | +0.16(+0.54%) |
Jul 24, 2020 | 30.42 | 30.45 | 30.22 | 30.33 | 7,336 | -0.64(-2.06%) |
Jul 23, 2020 | 31.49 | 31.49 | 30.97 | 30.97 | 2,681 | +0.06(+0.21%) |
Jul 22, 2020 | 31.28 | 31.34 | 30.75 | 30.90 | 7,129 | -0.49(-1.55%) |
Jul 21, 2020 | 31.30 | 31.60 | 31.12 | 31.39 | 12,801 | +1.00(+3.29%) |
Jul 20, 2020 | 30.35 | 30.76 | 30.09 | 30.39 | 46,571 | +0.18(+0.61%) |
Jul 17, 2020 | 30.52 | 30.55 | 29.94 | 30.21 | 3,316 | +0.16(+0.53%) |
Jul 16, 2020 | 30.10 | 30.10 | 29.88 | 30.05 | 1,495 | -0.63(-2.04%) |
Jul 15, 2020 | 30.58 | 30.90 | 30.58 | 30.68 | 1,376 | -0.07(-0.23%) |
Jul 14, 2020 | 30.62 | 30.74 | 29.85 | 30.74 | 2,631 | -0.60(-1.90%) |
Jul 13, 2020 | 31.48 | 31.59 | 31.17 | 31.34 | 4,734 | +0.26(+0.85%) |
Jul 10, 2020 | 31.17 | 31.19 | 30.88 | 31.08 | 3,115 | -0.12(-0.40%) |
Jul 09, 2020 | 31.05 | 31.22 | 30.88 | 31.20 | 5,311 | +0.47(+1.52%) |
Jul 08, 2020 | 30.63 | 30.87 | 30.31 | 30.73 | 5,664 | +0.89(+2.97%) |
Jul 07, 2020 | 30.19 | 30.19 | 29.85 | 29.85 | 5,702 | -0.52(-1.71%) |
Jul 06, 2020 | 30.07 | 30.37 | 29.94 | 30.37 | 3,348 | +1.24(+4.27%) |
Jul 02, 2020 | 28.85 | 29.36 | 28.85 | 29.12 | 2,613 | +0.52(+1.81%) |
Jul 01, 2020 | 28.45 | 28.61 | 28.45 | 28.61 | 1,657 | +0.34(+1.20%) |
Jun 30, 2020 | 28.27 | 28.27 | 28.27 | 28.27 | 810 | -0.05(-0.18%) |
Jun 29, 2020 | 28.60 | 28.60 | 28.12 | 28.32 | 4,994 | -0.04(-0.14%) |
Jun 26, 2020 | 28.69 | 28.69 | 28.14 | 28.36 | 3,115 | -0.52(-1.79%) |
Jun 25, 2020 | 28.51 | 28.92 | 28.51 | 28.87 | 1,334 | +0.07(+0.24%) |
Jun 24, 2020 | 28.89 | 29.06 | 28.70 | 28.80 | 5,357 | +0.07(+0.26%) |
Jun 23, 2020 | 28.63 | 28.73 | 28.61 | 28.73 | 608 | +0.22(+0.77%) |
Jun 22, 2020 | 28.49 | 28.62 | 28.33 | 28.51 | 1,895 | +0.38(+1.34%) |
Jun 19, 2020 | 28.32 | 28.32 | 28.13 | 28.13 | 2,110 | +0.08(+0.29%) |
Jun 18, 2020 | 28.10 | 28.20 | 28.05 | 28.05 | 3,202 | -0.13(-0.47%) |
Jun 17, 2020 | 28.49 | 28.49 | 28.08 | 28.18 | 2,371 | +0.04(+0.14%) |
Jun 16, 2020 | 28.77 | 28.77 | 28.02 | 28.15 | 4,457 | +0.50(+1.80%) |
Jun 15, 2020 | 27.57 | 27.65 | 27.51 | 27.65 | 1,993 | +0.14(+0.50%) |
Jun 12, 2020 | 27.58 | 27.59 | 27.35 | 27.51 | 1,005 | +0.61(+2.28%) |
Jun 11, 2020 | 27.20 | 27.20 | 26.90 | 26.90 | 1,028 | -0.95(-3.42%) |
Jun 10, 2020 | 27.85 | 27.85 | 27.85 | 27.85 | 233 | +0.34(+1.25%) |
Jun 09, 2020 | 27.64 | 27.64 | 27.21 | 27.51 | 86,506 | -0.40(-1.43%) |
Jun 08, 2020 | 27.76 | 28.05 | 27.67 | 27.91 | 1,795 | +0.08(+0.27%) |
Jun 05, 2020 | 28.07 | 28.43 | 27.77 | 27.83 | 3,822 | -0.19(-0.67%) |
Jun 04, 2020 | 28.20 | 28.38 | 28.02 | 28.02 | 2,557 | -0.09(-0.34%) |
Jun 03, 2020 | 28.33 | 28.33 | 28.02 | 28.11 | 1,516 | +0.62(+2.26%) |
Jun 02, 2020 | 27.37 | 27.62 | 27.33 | 27.49 | 2,792 | +0.16(+0.60%) |
Jun 01, 2020 | 27.00 | 27.33 | 27.00 | 27.33 | 355 | +0.72(+2.71%) |
May 29, 2020 | 26.29 | 26.63 | 26.25 | 26.61 | 2,011 | +0.74(+2.86%) |
May 28, 2020 | 25.72 | 26.07 | 25.71 | 25.87 | 10,996 | +0.31(+1.21%) |
May 27, 2020 | 25.97 | 26.00 | 25.50 | 25.56 | 2,409 | -0.39(-1.51%) |
May 26, 2020 | 25.91 | 26.44 | 25.55 | 25.95 | 8,876 | +1.07(+4.29%) |
May 22, 2020 | 24.91 | 24.91 | 24.88 | 24.88 | 704 | -0.24(-0.95%) |
May 21, 2020 | 25.21 | 25.28 | 25.12 | 25.12 | 283,029 | -0.44(-1.73%) |
May 20, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 38 | +0.56(+2.24%) |
May 19, 2020 | 24.88 | 25.00 | 24.88 | 25.00 | 508 | -0.17(-0.67%) |
May 18, 2020 | 24.94 | 25.17 | 24.94 | 25.17 | 248 | +0.77(+3.14%) |
May 15, 2020 | 24.25 | 24.41 | 24.25 | 24.41 | 402 | +0.06(+0.24%) |
May 14, 2020 | 24.12 | 24.35 | 24.08 | 24.35 | 23,494 | -0.08(-0.33%) |
May 13, 2020 | 24.59 | 24.61 | 24.43 | 24.43 | 722 | +0.18(+0.76%) |
May 12, 2020 | 24.32 | 24.32 | 24.25 | 24.25 | 178 | +0.01(+0.06%) |
May 11, 2020 | 24.05 | 24.95 | 23.85 | 24.23 | 9,687 | -0.02(-0.09%) |
May 08, 2020 | 24.18 | 24.26 | 24.09 | 24.25 | 6,840 | +0.75(+3.20%) |
May 07, 2020 | 23.62 | 24.50 | 23.24 | 23.50 | 36,684 | +0.19(+0.81%) |
May 06, 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 5 | +0.09(+0.40%) |
May 05, 2020 | 23.36 | 23.36 | 23.22 | 23.22 | 478 | +0.07(+0.29%) |
May 04, 2020 | 23.18 | 23.38 | 23.15 | 23.15 | 504 | +0.28(+1.21%) |