Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.17 | 30.28 | 29.53 | 30.23 | 589,932 | -0.12(-0.41%) |
Jul 30, 2020 | 29.91 | 30.56 | 29.05 | 30.36 | 732,033 | -0.44(-1.42%) |
Jul 29, 2020 | 30.34 | 30.86 | 29.40 | 30.79 | 905,407 | +1.66(+5.69%) |
Jul 28, 2020 | 29.78 | 30.10 | 29.09 | 29.14 | 755,578 | -1.00(-3.33%) |
Jul 27, 2020 | 29.68 | 30.26 | 29.21 | 30.14 | 508,053 | +0.21(+0.69%) |
Jul 24, 2020 | 30.48 | 30.76 | 29.91 | 29.93 | 429,580 | -0.50(-1.64%) |
Jul 23, 2020 | 30.39 | 30.80 | 30.21 | 30.43 | 547,734 | -0.27(-0.87%) |
Jul 22, 2020 | 30.68 | 31.03 | 30.27 | 30.70 | 466,553 | -0.41(-1.30%) |
Jul 21, 2020 | 30.64 | 31.40 | 30.60 | 31.11 | 448,555 | +0.75(+2.46%) |
Jul 20, 2020 | 30.65 | 30.82 | 29.88 | 30.36 | 477,198 | -0.53(-1.72%) |
Jul 17, 2020 | 31.66 | 31.83 | 30.81 | 30.89 | 625,530 | -0.84(-2.65%) |
Jul 16, 2020 | 31.61 | 32.43 | 31.24 | 31.73 | 544,405 | -0.18(-0.57%) |
Jul 15, 2020 | 31.17 | 32.16 | 30.96 | 31.91 | 1,288,853 | +1.86(+6.21%) |
Jul 14, 2020 | 29.67 | 30.16 | 29.34 | 30.05 | 571,102 | +0.38(+1.28%) |
Jul 13, 2020 | 30.41 | 30.84 | 29.63 | 29.67 | 870,416 | -0.18(-0.61%) |
Jul 10, 2020 | 28.32 | 29.90 | 28.06 | 29.85 | 657,279 | +1.71(+6.07%) |
Jul 09, 2020 | 28.77 | 28.77 | 27.61 | 28.14 | 612,273 | -0.79(-2.72%) |
Jul 08, 2020 | 28.09 | 29.01 | 28.09 | 28.92 | 576,958 | +0.68(+2.41%) |
Jul 07, 2020 | 29.00 | 29.17 | 28.19 | 28.24 | 758,288 | -1.20(-4.09%) |
Jul 06, 2020 | 29.49 | 29.87 | 29.20 | 29.45 | 575,131 | +0.87(+3.03%) |
Jul 02, 2020 | 29.47 | 29.62 | 28.44 | 28.58 | 649,101 | +0.09(+0.33%) |
Jul 01, 2020 | 29.65 | 29.93 | 28.37 | 28.49 | 542,189 | -1.09(-3.69%) |
Jun 30, 2020 | 28.86 | 29.70 | 28.86 | 29.58 | 824,707 | +0.61(+2.11%) |
Jun 29, 2020 | 28.48 | 29.32 | 28.14 | 28.97 | 706,560 | +1.08(+3.87%) |
Jun 26, 2020 | 28.91 | 28.91 | 27.50 | 27.89 | 1,273,990 | -1.58(-5.37%) |
Jun 25, 2020 | 28.29 | 29.51 | 28.24 | 29.47 | 786,014 | +0.98(+3.44%) |
Jun 24, 2020 | 29.20 | 29.32 | 28.44 | 28.49 | 768,521 | -1.31(-4.39%) |
Jun 23, 2020 | 30.15 | 30.50 | 29.34 | 29.80 | 709,817 | +0.29(+0.97%) |
Jun 22, 2020 | 29.12 | 29.81 | 28.77 | 29.52 | 492,323 | +0.04(+0.13%) |
Jun 19, 2020 | 30.62 | 30.62 | 28.94 | 29.48 | 1,393,452 | -0.52(-1.73%) |
Jun 18, 2020 | 29.62 | 30.72 | 29.54 | 30.00 | 1,110,876 | -0.26(-0.84%) |
Jun 17, 2020 | 31.17 | 31.17 | 30.17 | 30.25 | 512,775 | -0.85(-2.75%) |
Jun 16, 2020 | 32.01 | 32.01 | 30.40 | 31.11 | 606,249 | +0.79(+2.59%) |
Jun 15, 2020 | 28.57 | 30.47 | 28.54 | 30.32 | 754,853 | +0.30(+1.00%) |
Jun 12, 2020 | 30.55 | 30.55 | 28.53 | 30.02 | 1,055,752 | +0.94(+3.22%) |
Jun 11, 2020 | 30.88 | 31.46 | 29.07 | 29.09 | 899,613 | -3.48(-10.69%) |
Jun 10, 2020 | 34.41 | 34.76 | 32.54 | 32.57 | 608,396 | -2.18(-6.28%) |
Jun 09, 2020 | 33.93 | 35.19 | 33.69 | 34.75 | 509,852 | -0.28(-0.80%) |
Jun 08, 2020 | 34.69 | 35.23 | 34.38 | 35.03 | 581,297 | +1.09(+3.22%) |
Jun 05, 2020 | 34.89 | 34.98 | 33.71 | 33.94 | 762,951 | +1.10(+3.34%) |
Jun 04, 2020 | 31.79 | 32.87 | 31.58 | 32.84 | 516,080 | +0.75(+2.33%) |
Jun 03, 2020 | 31.60 | 32.47 | 31.39 | 32.09 | 596,739 | +1.35(+4.40%) |
Jun 02, 2020 | 30.90 | 31.21 | 30.45 | 30.74 | 612,831 | +0.32(+1.05%) |
Jun 01, 2020 | 30.17 | 30.81 | 29.82 | 30.42 | 691,602 | +0.67(+2.24%) |
May 29, 2020 | 29.83 | 30.24 | 29.35 | 29.75 | 655,355 | -0.63(-2.07%) |
May 28, 2020 | 31.98 | 31.98 | 30.13 | 30.38 | 769,502 | -1.08(-3.42%) |
May 27, 2020 | 31.32 | 31.81 | 30.46 | 31.46 | 895,331 | +1.30(+4.33%) |
May 26, 2020 | 29.54 | 30.57 | 29.43 | 30.15 | 649,776 | +2.13(+7.61%) |
May 22, 2020 | 28.39 | 28.51 | 27.71 | 28.02 | 615,805 | -0.24(-0.84%) |
May 21, 2020 | 28.14 | 28.79 | 28.14 | 28.26 | 704,111 | -0.05(-0.18%) |
May 20, 2020 | 27.62 | 28.47 | 27.43 | 28.31 | 625,715 | +1.29(+4.78%) |
May 19, 2020 | 27.66 | 28.11 | 26.98 | 27.02 | 452,860 | -0.99(-3.55%) |
May 18, 2020 | 26.47 | 28.18 | 26.47 | 28.01 | 699,840 | +1.88(+7.21%) |
May 15, 2020 | 25.60 | 26.44 | 25.28 | 26.13 | 451,837 | +0.35(+1.35%) |
May 14, 2020 | 24.14 | 25.95 | 23.47 | 25.78 | 826,896 | +0.75(+3.00%) |
May 13, 2020 | 26.30 | 26.38 | 24.20 | 25.03 | 1,056,263 | -1.57(-5.89%) |
May 12, 2020 | 27.90 | 28.10 | 26.57 | 26.59 | 882,846 | -1.22(-4.40%) |
May 11, 2020 | 27.41 | 28.20 | 26.84 | 27.82 | 963,486 | -0.20(-0.71%) |
May 08, 2020 | 27.35 | 28.02 | 27.00 | 28.02 | 563,187 | +1.54(+5.80%) |
May 07, 2020 | 25.60 | 26.95 | 25.60 | 26.48 | 662,491 | +1.44(+5.76%) |
May 06, 2020 | 26.00 | 26.00 | 25.00 | 25.04 | 659,402 | -0.76(-2.94%) |
May 05, 2020 | 26.48 | 26.69 | 25.74 | 25.80 | 697,613 | -0.08(-0.31%) |
May 04, 2020 | 25.67 | 26.12 | 25.34 | 25.88 | 787,490 | -0.34(-1.30%) |