Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.86 | 29.86 | 29.45 | 29.68 | 66,328 | -0.22(-0.72%) |
Jul 30, 2020 | 29.81 | 29.89 | 29.58 | 29.89 | 117,138 | -0.26(-0.87%) |
Jul 29, 2020 | 29.94 | 30.22 | 29.94 | 30.15 | 112,323 | +0.47(+1.58%) |
Jul 28, 2020 | 29.81 | 29.85 | 29.65 | 29.68 | 65,543 | -0.24(-0.79%) |
Jul 27, 2020 | 29.69 | 29.94 | 29.63 | 29.92 | 73,451 | +0.48(+1.63%) |
Jul 24, 2020 | 29.18 | 29.44 | 29.12 | 29.44 | 145,944 | +0.08(+0.28%) |
Jul 23, 2020 | 29.58 | 29.71 | 29.30 | 29.36 | 121,702 | -0.27(-0.91%) |
Jul 22, 2020 | 29.74 | 29.74 | 29.49 | 29.63 | 68,607 | -0.12(-0.39%) |
Jul 21, 2020 | 29.86 | 29.91 | 29.74 | 29.75 | 149,577 | +0.24(+0.83%) |
Jul 20, 2020 | 29.31 | 29.52 | 29.25 | 29.50 | 80,355 | +0.31(+1.05%) |
Jul 17, 2020 | 29.20 | 29.21 | 29.06 | 29.20 | 494,637 | +0.20(+0.69%) |
Jul 16, 2020 | 28.84 | 29.03 | 28.84 | 29.00 | 81,427 | -0.38(-1.29%) |
Jul 15, 2020 | 29.34 | 29.45 | 29.21 | 29.38 | 849,924 | +0.20(+0.68%) |
Jul 14, 2020 | 28.80 | 29.20 | 28.72 | 29.18 | 165,851 | +0.14(+0.47%) |
Jul 13, 2020 | 29.38 | 29.59 | 29.00 | 29.04 | 57,873 | -0.22(-0.74%) |
Jul 10, 2020 | 29.24 | 29.27 | 29.10 | 29.26 | 220,466 | -0.16(-0.55%) |
Jul 09, 2020 | 29.67 | 29.67 | 29.23 | 29.42 | 79,207 | -0.06(-0.21%) |
Jul 08, 2020 | 29.18 | 29.49 | 29.12 | 29.49 | 153,261 | +0.61(+2.13%) |
Jul 07, 2020 | 28.98 | 29.14 | 28.84 | 28.87 | 69,197 | -0.46(-1.57%) |
Jul 06, 2020 | 29.12 | 29.33 | 29.12 | 29.33 | 166,790 | +1.05(+3.70%) |
Jul 02, 2020 | 28.22 | 28.41 | 28.19 | 28.28 | 151,148 | +0.56(+2.02%) |
Jul 01, 2020 | 27.50 | 27.74 | 27.50 | 27.72 | 704,123 | +0.37(+1.35%) |
Jun 30, 2020 | 27.44 | 27.45 | 27.25 | 27.35 | 87,358 | -0.12(-0.43%) |
Jun 29, 2020 | 27.34 | 27.48 | 27.21 | 27.47 | 220,821 | +0.12(+0.43%) |
Jun 26, 2020 | 27.62 | 27.62 | 27.28 | 27.35 | 63,892 | -0.27(-0.98%) |
Jun 25, 2020 | 27.41 | 27.64 | 27.37 | 27.63 | 142,390 | +0.14(+0.49%) |
Jun 24, 2020 | 27.73 | 27.85 | 27.39 | 27.49 | 97,639 | -0.56(-2.00%) |
Jun 23, 2020 | 28.09 | 28.18 | 28.00 | 28.05 | 64,597 | +0.24(+0.88%) |
Jun 22, 2020 | 27.62 | 27.82 | 27.62 | 27.81 | 72,091 | +0.31(+1.12%) |
Jun 19, 2020 | 27.77 | 27.81 | 27.42 | 27.50 | 88,142 | -0.03(-0.10%) |
Jun 18, 2020 | 27.42 | 27.59 | 27.39 | 27.53 | 170,235 | +0.05(+0.16%) |
Jun 17, 2020 | 27.39 | 27.56 | 27.39 | 27.48 | 102,721 | +0.28(+1.03%) |
Jun 16, 2020 | 27.66 | 27.69 | 27.09 | 27.20 | 192,536 | +0.09(+0.33%) |
Jun 15, 2020 | 26.70 | 27.24 | 26.59 | 27.11 | 171,190 | -0.23(-0.86%) |
Jun 12, 2020 | 27.39 | 27.44 | 26.94 | 27.35 | 70,203 | +0.61(+2.26%) |
Jun 11, 2020 | 27.27 | 27.44 | 26.73 | 26.74 | 149,009 | -1.43(-5.07%) |
Jun 10, 2020 | 28.06 | 28.23 | 27.94 | 28.17 | 200,327 | +0.19(+0.68%) |
Jun 09, 2020 | 27.73 | 28.00 | 27.70 | 27.98 | 449,515 | -0.21(-0.74%) |
Jun 08, 2020 | 27.90 | 28.19 | 27.73 | 28.19 | 158,363 | +0.23(+0.84%) |
Jun 05, 2020 | 28.00 | 28.15 | 27.93 | 27.95 | 1,383,811 | +0.56(+2.04%) |
Jun 04, 2020 | 27.39 | 27.53 | 27.25 | 27.39 | 742,141 | -0.39(-1.40%) |
Jun 03, 2020 | 27.60 | 27.82 | 27.58 | 27.78 | 1,154,963 | +0.55(+2.02%) |
Jun 02, 2020 | 26.87 | 27.24 | 26.87 | 27.23 | 111,421 | +0.61(+2.31%) |
Jun 01, 2020 | 26.32 | 26.66 | 26.29 | 26.61 | 221,744 | +0.39(+1.48%) |
May 29, 2020 | 25.91 | 26.23 | 25.75 | 26.23 | 120,143 | +0.46(+1.79%) |
May 28, 2020 | 25.95 | 26.09 | 25.75 | 25.77 | 186,834 | -0.18(-0.70%) |
May 27, 2020 | 25.90 | 25.95 | 25.66 | 25.95 | 201,550 | +0.09(+0.35%) |
May 26, 2020 | 26.00 | 26.12 | 25.81 | 25.86 | 231,267 | +0.58(+2.29%) |
May 22, 2020 | 25.42 | 25.42 | 25.19 | 25.28 | 315,031 | -0.48(-1.86%) |
May 21, 2020 | 25.86 | 25.95 | 25.66 | 25.76 | 142,429 | -0.23(-0.90%) |
May 20, 2020 | 26.05 | 26.14 | 25.85 | 25.99 | 179,796 | +0.33(+1.30%) |
May 19, 2020 | 25.79 | 25.92 | 25.62 | 25.66 | 210,662 | -0.24(-0.94%) |
May 18, 2020 | 25.57 | 25.93 | 25.55 | 25.90 | 192,161 | +0.96(+3.84%) |
May 15, 2020 | 24.94 | 25.07 | 24.83 | 24.94 | 142,179 | -0.31(-1.22%) |
May 14, 2020 | 24.70 | 25.26 | 24.64 | 25.25 | 183,362 | +0.11(+0.43%) |
May 13, 2020 | 25.49 | 25.59 | 25.02 | 25.14 | 201,093 | -0.15(-0.61%) |
May 12, 2020 | 25.49 | 25.73 | 25.28 | 25.30 | 331,133 | -0.05(-0.18%) |
May 11, 2020 | 25.40 | 25.51 | 25.31 | 25.34 | 776,567 | -0.26(-1.02%) |
May 08, 2020 | 25.39 | 25.69 | 25.39 | 25.60 | 216,701 | +0.48(+1.91%) |
May 07, 2020 | 25.12 | 25.20 | 25.01 | 25.12 | 221,806 | +0.25(+1.02%) |
May 06, 2020 | 25.04 | 25.10 | 24.83 | 24.87 | 988,456 | -0.08(-0.33%) |
May 05, 2020 | 25.07 | 25.24 | 24.95 | 24.95 | 588,115 | +0.02(+0.07%) |
May 04, 2020 | 24.65 | 24.93 | 24.63 | 24.93 | 101,110 | +0.26(+1.06%) |