Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.06 | 31.06 | 30.65 | 30.97 | 74,347 | +0.32(+1.05%) |
Jul 30, 2020 | 30.66 | 30.67 | 30.45 | 30.65 | 39,665 | +0.13(+0.43%) |
Jul 29, 2020 | 30.40 | 30.59 | 29.98 | 30.52 | 63,561 | +1.03(+3.48%) |
Jul 28, 2020 | 29.71 | 29.71 | 29.46 | 29.49 | 44,072 | -0.05(-0.18%) |
Jul 27, 2020 | 29.54 | 29.54 | 29.21 | 29.54 | 90,642 | +0.52(+1.80%) |
Jul 24, 2020 | 29.19 | 29.36 | 28.80 | 29.02 | 169,295 | -1.61(-5.25%) |
Jul 23, 2020 | 30.62 | 30.97 | 30.52 | 30.63 | 78,568 | +0.50(+1.64%) |
Jul 22, 2020 | 30.45 | 30.45 | 30.05 | 30.13 | 100,232 | -0.09(-0.29%) |
Jul 21, 2020 | 30.07 | 30.31 | 30.06 | 30.22 | 73,797 | +1.01(+3.45%) |
Jul 20, 2020 | 29.46 | 29.46 | 29.03 | 29.21 | 138,943 | +0.04(+0.13%) |
Jul 17, 2020 | 28.88 | 29.22 | 28.88 | 29.17 | 45,229 | +0.53(+1.87%) |
Jul 16, 2020 | 29.13 | 29.13 | 28.46 | 28.64 | 187,534 | -2.04(-6.66%) |
Jul 15, 2020 | 30.70 | 30.75 | 30.41 | 30.68 | 94,998 | +0.34(+1.12%) |
Jul 14, 2020 | 30.33 | 30.47 | 29.72 | 30.34 | 156,468 | -0.14(-0.46%) |
Jul 13, 2020 | 30.62 | 30.92 | 30.40 | 30.48 | 139,178 | +0.91(+3.09%) |
Jul 10, 2020 | 29.44 | 29.68 | 29.37 | 29.57 | 70,434 | +0.13(+0.44%) |
Jul 09, 2020 | 29.54 | 29.72 | 29.32 | 29.44 | 136,647 | +0.52(+1.80%) |
Jul 08, 2020 | 28.62 | 28.93 | 28.50 | 28.92 | 90,728 | +0.60(+2.12%) |
Jul 07, 2020 | 28.60 | 28.66 | 28.31 | 28.32 | 94,889 | -0.17(-0.61%) |
Jul 06, 2020 | 28.18 | 28.66 | 27.80 | 28.49 | 195,265 | +1.00(+3.63%) |
Jul 02, 2020 | 27.59 | 27.60 | 27.40 | 27.49 | 66,636 | +0.03(+0.13%) |
Jul 01, 2020 | 27.65 | 27.68 | 27.37 | 27.46 | 46,514 | -0.23(-0.82%) |
Jun 30, 2020 | 27.74 | 27.74 | 27.62 | 27.68 | 47,232 | +0.14(+0.50%) |
Jun 29, 2020 | 27.66 | 27.67 | 27.33 | 27.54 | 58,134 | +0.17(+0.60%) |
Jun 26, 2020 | 27.24 | 27.43 | 27.24 | 27.38 | 34,986 | +0.20(+0.74%) |
Jun 25, 2020 | 26.85 | 27.23 | 26.81 | 27.18 | 48,939 | +0.07(+0.26%) |
Jun 24, 2020 | 27.45 | 27.45 | 27.07 | 27.11 | 52,319 | -0.35(-1.27%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.41 | 27.46 | 92,992 | +0.56(+2.07%) |
Jun 22, 2020 | 26.60 | 26.94 | 26.58 | 26.90 | 81,099 | +0.30(+1.13%) |
Jun 19, 2020 | 26.37 | 26.73 | 26.29 | 26.60 | 86,661 | +0.55(+2.12%) |
Jun 18, 2020 | 26.18 | 26.18 | 25.80 | 26.05 | 45,056 | -0.21(-0.79%) |
Jun 17, 2020 | 26.04 | 26.32 | 25.97 | 26.26 | 67,736 | +0.52(+2.03%) |
Jun 16, 2020 | 25.81 | 25.97 | 25.40 | 25.74 | 86,138 | +0.37(+1.47%) |
Jun 15, 2020 | 24.96 | 25.36 | 24.90 | 25.36 | 97,087 | +0.30(+1.18%) |
Jun 12, 2020 | 25.00 | 25.13 | 24.80 | 25.07 | 39,590 | +0.73(+3.00%) |
Jun 11, 2020 | 24.74 | 25.02 | 24.33 | 24.34 | 77,725 | -0.68(-2.72%) |
Jun 10, 2020 | 24.82 | 25.06 | 24.76 | 25.02 | 15,943 | +0.30(+1.21%) |
Jun 09, 2020 | 24.69 | 24.77 | 24.52 | 24.72 | 36,636 | +0.30(+1.25%) |
Jun 08, 2020 | 24.59 | 24.66 | 24.16 | 24.42 | 37,876 | -0.26(-1.04%) |
Jun 05, 2020 | 24.59 | 24.85 | 24.47 | 24.67 | 42,237 | +0.26(+1.08%) |
Jun 04, 2020 | 24.66 | 24.66 | 24.38 | 24.41 | 42,069 | -0.25(-1.02%) |
Jun 03, 2020 | 24.22 | 24.74 | 24.22 | 24.66 | 95,421 | +0.37(+1.54%) |
Jun 02, 2020 | 24.29 | 24.33 | 24.11 | 24.29 | 32,074 | +0.22(+0.90%) |
Jun 01, 2020 | 23.69 | 24.15 | 23.69 | 24.07 | 33,450 | +0.58(+2.47%) |
May 29, 2020 | 23.00 | 23.80 | 23.00 | 23.49 | 105,651 | +1.03(+4.57%) |
May 28, 2020 | 22.77 | 22.90 | 22.45 | 22.46 | 137,410 | -0.54(-2.34%) |
May 27, 2020 | 23.60 | 23.60 | 22.91 | 23.00 | 106,073 | -0.76(-3.18%) |
May 26, 2020 | 23.95 | 24.11 | 23.65 | 23.76 | 52,040 | +0.94(+4.11%) |
May 22, 2020 | 23.18 | 23.21 | 22.81 | 22.82 | 113,937 | -0.73(-3.10%) |
May 21, 2020 | 23.55 | 23.89 | 23.53 | 23.55 | 47,394 | -0.37(-1.56%) |
May 20, 2020 | 24.43 | 24.43 | 23.89 | 23.92 | 64,328 | -0.25(-1.04%) |
May 19, 2020 | 24.36 | 24.36 | 24.07 | 24.17 | 107,137 | -0.31(-1.28%) |
May 18, 2020 | 24.27 | 24.56 | 24.14 | 24.49 | 50,004 | +1.06(+4.50%) |
May 15, 2020 | 23.76 | 23.79 | 23.31 | 23.43 | 59,615 | -0.63(-2.63%) |
May 14, 2020 | 23.55 | 24.10 | 23.40 | 24.06 | 86,184 | +0.38(+1.63%) |
May 13, 2020 | 23.67 | 23.89 | 23.58 | 23.68 | 63,639 | +0.11(+0.46%) |
May 12, 2020 | 23.23 | 23.77 | 23.23 | 23.57 | 52,702 | +0.43(+1.88%) |
May 11, 2020 | 23.35 | 23.35 | 23.06 | 23.14 | 55,397 | -0.42(-1.78%) |
May 08, 2020 | 23.43 | 23.65 | 23.30 | 23.56 | 76,994 | +0.45(+1.94%) |
May 07, 2020 | 22.94 | 23.23 | 22.80 | 23.11 | 31,496 | +0.39(+1.70%) |
May 06, 2020 | 22.59 | 22.76 | 22.44 | 22.72 | 69,657 | +0.85(+3.87%) |
May 05, 2020 | 21.76 | 22.03 | 21.73 | 21.88 | 40,780 | +0.15(+0.70%) |
May 04, 2020 | 21.72 | 21.88 | 21.55 | 21.72 | 273,302 | -0.01(-0.04%) |