Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.06 | 28.31 | 27.79 | 28.31 | 227,863 | +0.04(+0.12%) |
Jul 30, 2020 | 28.67 | 28.67 | 27.73 | 28.28 | 128,066 | -0.99(-3.39%) |
Jul 29, 2020 | 28.40 | 29.27 | 28.32 | 29.27 | 113,036 | +0.92(+3.25%) |
Jul 28, 2020 | 28.81 | 29.02 | 28.33 | 28.35 | 115,391 | -0.52(-1.79%) |
Jul 27, 2020 | 29.31 | 29.31 | 28.71 | 28.87 | 102,664 | -0.44(-1.50%) |
Jul 24, 2020 | 29.54 | 29.87 | 29.28 | 29.30 | 101,386 | -0.18(-0.59%) |
Jul 23, 2020 | 29.40 | 29.76 | 29.22 | 29.48 | 301,693 | -0.11(-0.36%) |
Jul 22, 2020 | 29.61 | 29.62 | 29.04 | 29.58 | 3,581,955 | -0.35(-1.17%) |
Jul 21, 2020 | 28.50 | 30.12 | 28.49 | 29.94 | 209,829 | +1.83(+6.52%) |
Jul 20, 2020 | 28.39 | 28.78 | 28.09 | 28.10 | 89,484 | -0.25(-0.90%) |
Jul 17, 2020 | 28.93 | 29.38 | 28.26 | 28.36 | 126,590 | -0.52(-1.79%) |
Jul 16, 2020 | 28.72 | 29.33 | 28.31 | 28.87 | 144,620 | -0.08(-0.27%) |
Jul 15, 2020 | 28.86 | 29.04 | 28.29 | 28.95 | 218,207 | +0.80(+2.83%) |
Jul 14, 2020 | 27.01 | 28.18 | 26.75 | 28.16 | 420,505 | +1.06(+3.92%) |
Jul 13, 2020 | 27.66 | 27.80 | 26.92 | 27.09 | 255,219 | -0.41(-1.50%) |
Jul 10, 2020 | 26.57 | 27.51 | 26.44 | 27.51 | 215,888 | +0.87(+3.26%) |
Jul 09, 2020 | 28.07 | 28.15 | 26.62 | 26.64 | 377,790 | -1.60(-5.65%) |
Jul 08, 2020 | 28.23 | 28.65 | 27.95 | 28.23 | 164,222 | -0.05(-0.19%) |
Jul 07, 2020 | 28.88 | 29.01 | 28.26 | 28.29 | 188,784 | -1.01(-3.44%) |
Jul 06, 2020 | 29.94 | 29.94 | 28.86 | 29.30 | 175,231 | +0.05(+0.18%) |
Jul 02, 2020 | 29.37 | 29.76 | 29.12 | 29.24 | 253,751 | +0.56(+1.96%) |
Jul 01, 2020 | 29.55 | 30.07 | 28.67 | 28.68 | 181,136 | -0.89(-3.00%) |
Jun 30, 2020 | 28.42 | 29.69 | 28.21 | 29.57 | 379,375 | +0.85(+2.96%) |
Jun 29, 2020 | 28.37 | 28.95 | 28.13 | 28.72 | 296,462 | +0.48(+1.71%) |
Jun 26, 2020 | 29.08 | 29.28 | 28.11 | 28.23 | 149,627 | -1.20(-4.08%) |
Jun 25, 2020 | 28.69 | 29.60 | 28.30 | 29.44 | 377,181 | +0.57(+1.97%) |
Jun 24, 2020 | 30.49 | 30.49 | 28.84 | 28.87 | 293,480 | -1.96(-6.37%) |
Jun 23, 2020 | 31.23 | 31.48 | 30.75 | 30.83 | 306,406 | -0.04(-0.11%) |
Jun 22, 2020 | 30.79 | 31.12 | 30.29 | 30.86 | 197,385 | -0.07(-0.23%) |
Jun 19, 2020 | 32.44 | 32.44 | 30.93 | 30.93 | 275,420 | -0.53(-1.67%) |
Jun 18, 2020 | 30.75 | 31.81 | 30.53 | 31.46 | 131,445 | +0.49(+1.59%) |
Jun 17, 2020 | 32.12 | 32.14 | 30.97 | 30.97 | 140,279 | -1.36(-4.20%) |
Jun 16, 2020 | 32.89 | 33.16 | 31.35 | 32.33 | 176,349 | +0.96(+3.08%) |
Jun 15, 2020 | 30.02 | 31.61 | 29.36 | 31.36 | 259,336 | +0.05(+0.17%) |
Jun 12, 2020 | 31.90 | 32.22 | 30.29 | 31.31 | 240,318 | +1.08(+3.58%) |
Jun 11, 2020 | 30.81 | 32.10 | 30.10 | 30.23 | 1,756,219 | -3.13(-9.39%) |
Jun 10, 2020 | 34.89 | 34.89 | 33.36 | 33.36 | 199,679 | -1.97(-5.58%) |
Jun 09, 2020 | 35.99 | 36.01 | 34.92 | 35.33 | 221,897 | -2.15(-5.73%) |
Jun 08, 2020 | 37.18 | 37.48 | 35.82 | 37.48 | 309,336 | +2.25(+6.39%) |
Jun 05, 2020 | 34.08 | 35.40 | 34.08 | 35.23 | 472,495 | +2.92(+9.04%) |
Jun 04, 2020 | 32.10 | 32.50 | 31.54 | 32.31 | 214,145 | +0.17(+0.52%) |
Jun 03, 2020 | 31.83 | 32.25 | 31.53 | 32.14 | 171,097 | +0.87(+2.79%) |
Jun 02, 2020 | 30.53 | 31.27 | 30.51 | 31.27 | 184,495 | +1.11(+3.67%) |
Jun 01, 2020 | 29.53 | 30.32 | 28.96 | 30.16 | 506,437 | +0.72(+2.43%) |
May 29, 2020 | 29.96 | 29.96 | 29.04 | 29.44 | 200,417 | -0.53(-1.77%) |
May 28, 2020 | 31.21 | 31.21 | 29.78 | 29.98 | 293,161 | -1.06(-3.43%) |
May 27, 2020 | 31.19 | 31.19 | 29.91 | 31.04 | 175,044 | +0.42(+1.37%) |
May 26, 2020 | 31.06 | 31.07 | 30.53 | 30.62 | 160,625 | +0.66(+2.21%) |
May 22, 2020 | 29.72 | 29.98 | 29.22 | 29.96 | 93,558 | -0.03(-0.12%) |
May 21, 2020 | 30.69 | 30.70 | 29.74 | 29.99 | 129,748 | -0.34(-1.12%) |
May 20, 2020 | 30.06 | 30.64 | 29.91 | 30.33 | 157,758 | +1.14(+3.91%) |
May 19, 2020 | 30.27 | 30.27 | 29.16 | 29.19 | 184,124 | -0.85(-2.82%) |
May 18, 2020 | 29.02 | 30.18 | 29.02 | 30.04 | 315,396 | +2.66(+9.72%) |
May 15, 2020 | 27.22 | 27.91 | 26.82 | 27.38 | 154,784 | +0.20(+0.74%) |
May 14, 2020 | 26.60 | 27.74 | 25.73 | 27.18 | 276,810 | +0.10(+0.35%) |
May 13, 2020 | 28.35 | 28.35 | 26.81 | 27.08 | 365,442 | -1.43(-5.02%) |
May 12, 2020 | 29.65 | 29.65 | 28.51 | 28.51 | 452,685 | -0.52(-1.80%) |
May 11, 2020 | 29.54 | 29.67 | 28.96 | 29.03 | 575,373 | -0.64(-2.16%) |
May 08, 2020 | 28.98 | 29.70 | 28.67 | 29.68 | 318,627 | +1.43(+5.05%) |
May 07, 2020 | 28.05 | 29.01 | 27.99 | 28.25 | 265,728 | +0.76(+2.76%) |
May 06, 2020 | 28.56 | 28.66 | 27.39 | 27.49 | 541,328 | -0.64(-2.26%) |
May 05, 2020 | 29.96 | 30.03 | 27.99 | 28.13 | 683,313 | -0.21(-0.74%) |
May 04, 2020 | 26.67 | 28.35 | 26.31 | 28.34 | 415,918 | +1.34(+4.98%) |