Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.69 | 30.69 | 30.05 | 30.28 | 5,665 | -0.06(-0.21%) |
Jul 30, 2020 | 30.53 | 30.81 | 30.33 | 30.34 | 8,040 | -0.06(-0.20%) |
Jul 29, 2020 | 30.51 | 30.78 | 30.29 | 30.40 | 10,309 | +0.40(+1.33%) |
Jul 28, 2020 | 30.36 | 30.55 | 29.90 | 30.00 | 6,019 | -0.30(-0.98%) |
Jul 27, 2020 | 30.52 | 30.77 | 30.15 | 30.30 | 16,389 | +0.16(+0.54%) |
Jul 24, 2020 | 30.22 | 30.25 | 30.02 | 30.13 | 7,385 | -0.63(-2.06%) |
Jul 23, 2020 | 31.28 | 31.28 | 30.77 | 30.77 | 2,699 | +0.06(+0.21%) |
Jul 22, 2020 | 31.08 | 31.14 | 30.55 | 30.70 | 7,176 | -0.48(-1.55%) |
Jul 21, 2020 | 31.10 | 31.39 | 30.92 | 31.19 | 12,885 | +0.99(+3.29%) |
Jul 20, 2020 | 30.16 | 30.56 | 29.89 | 30.19 | 46,877 | +0.18(+0.61%) |
Jul 17, 2020 | 30.32 | 30.35 | 29.75 | 30.01 | 3,338 | +0.16(+0.53%) |
Jul 16, 2020 | 29.90 | 29.90 | 29.69 | 29.85 | 1,505 | -0.62(-2.04%) |
Jul 15, 2020 | 30.38 | 30.70 | 30.38 | 30.47 | 1,385 | -0.07(-0.23%) |
Jul 14, 2020 | 30.41 | 30.54 | 29.65 | 30.54 | 2,648 | -0.59(-1.90%) |
Jul 13, 2020 | 31.27 | 31.38 | 30.97 | 31.14 | 4,765 | +0.26(+0.85%) |
Jul 10, 2020 | 30.97 | 30.99 | 30.68 | 30.87 | 3,136 | -0.12(-0.40%) |
Jul 09, 2020 | 30.85 | 31.01 | 30.68 | 31.00 | 5,346 | +0.46(+1.52%) |
Jul 08, 2020 | 30.42 | 30.67 | 30.11 | 30.53 | 5,701 | +0.88(+2.97%) |
Jul 07, 2020 | 29.99 | 29.99 | 29.65 | 29.65 | 5,740 | -0.51(-1.71%) |
Jul 06, 2020 | 29.87 | 30.17 | 29.74 | 30.17 | 3,370 | +1.24(+4.27%) |
Jul 02, 2020 | 28.67 | 29.17 | 28.67 | 28.93 | 2,630 | +0.51(+1.81%) |
Jul 01, 2020 | 28.26 | 28.42 | 28.26 | 28.42 | 1,668 | +0.34(+1.20%) |
Jun 30, 2020 | 28.08 | 28.08 | 28.08 | 28.08 | 815 | -0.05(-0.18%) |
Jun 29, 2020 | 28.41 | 28.41 | 27.93 | 28.13 | 5,026 | -0.04(-0.14%) |
Jun 26, 2020 | 28.50 | 28.50 | 27.95 | 28.17 | 3,136 | -0.51(-1.79%) |
Jun 25, 2020 | 28.32 | 28.73 | 28.32 | 28.69 | 1,343 | +0.07(+0.24%) |
Jun 24, 2020 | 28.70 | 28.87 | 28.51 | 28.62 | 5,393 | +0.07(+0.26%) |
Jun 23, 2020 | 28.44 | 28.54 | 28.43 | 28.54 | 612 | +0.22(+0.77%) |
Jun 22, 2020 | 28.30 | 28.43 | 28.14 | 28.32 | 1,908 | +0.37(+1.34%) |
Jun 19, 2020 | 28.13 | 28.13 | 27.95 | 27.95 | 2,124 | +0.08(+0.30%) |
Jun 18, 2020 | 27.92 | 28.02 | 27.87 | 27.87 | 3,223 | -0.13(-0.47%) |
Jun 17, 2020 | 28.31 | 28.30 | 27.90 | 28.00 | 2,387 | +0.04(+0.14%) |
Jun 16, 2020 | 28.58 | 28.58 | 27.83 | 27.96 | 4,486 | +0.49(+1.80%) |
Jun 15, 2020 | 27.39 | 27.47 | 27.33 | 27.47 | 2,006 | +0.14(+0.50%) |
Jun 12, 2020 | 27.40 | 27.41 | 27.17 | 27.33 | 1,012 | +0.61(+2.28%) |
Jun 11, 2020 | 27.02 | 27.02 | 26.72 | 26.72 | 1,034 | -0.95(-3.42%) |
Jun 10, 2020 | 27.67 | 27.67 | 27.67 | 27.67 | 234 | +0.34(+1.25%) |
Jun 09, 2020 | 27.46 | 27.46 | 27.03 | 27.33 | 87,077 | -0.40(-1.43%) |
Jun 08, 2020 | 27.58 | 27.87 | 27.49 | 27.72 | 1,807 | +0.08(+0.27%) |
Jun 05, 2020 | 27.89 | 28.25 | 27.58 | 27.65 | 3,847 | -0.19(-0.67%) |
Jun 04, 2020 | 28.02 | 28.20 | 27.83 | 27.84 | 2,574 | -0.09(-0.34%) |
Jun 03, 2020 | 28.15 | 28.15 | 27.84 | 27.93 | 1,526 | +0.62(+2.26%) |
Jun 02, 2020 | 27.19 | 27.44 | 27.15 | 27.31 | 2,810 | +0.16(+0.60%) |
Jun 01, 2020 | 26.82 | 27.15 | 26.82 | 27.15 | 357 | +0.72(+2.71%) |
May 29, 2020 | 26.11 | 26.46 | 26.07 | 26.43 | 2,025 | +0.74(+2.86%) |
May 28, 2020 | 25.55 | 25.90 | 25.54 | 25.70 | 11,068 | +0.31(+1.21%) |
May 27, 2020 | 25.80 | 25.83 | 25.33 | 25.39 | 2,425 | -0.39(-1.51%) |
May 26, 2020 | 25.74 | 26.26 | 25.38 | 25.78 | 8,935 | +1.06(+4.29%) |
May 22, 2020 | 24.75 | 24.75 | 24.72 | 24.72 | 708 | -0.24(-0.95%) |
May 21, 2020 | 25.05 | 25.12 | 24.96 | 24.96 | 284,898 | -0.44(-1.73%) |
May 20, 2020 | 25.40 | 25.40 | 25.40 | 25.40 | 38 | +0.56(+2.24%) |
May 19, 2020 | 24.72 | 24.84 | 24.72 | 24.84 | 512 | -0.17(-0.67%) |
May 18, 2020 | 24.78 | 25.01 | 24.78 | 25.01 | 250 | +0.76(+3.14%) |
May 15, 2020 | 24.09 | 24.25 | 24.09 | 24.25 | 405 | +0.06(+0.24%) |
May 14, 2020 | 23.96 | 24.19 | 23.92 | 24.19 | 23,649 | -0.08(-0.33%) |
May 13, 2020 | 24.42 | 24.44 | 24.27 | 24.27 | 726 | +0.18(+0.76%) |
May 12, 2020 | 24.16 | 24.16 | 24.09 | 24.09 | 179 | +0.01(+0.06%) |
May 11, 2020 | 23.89 | 24.79 | 23.70 | 24.07 | 9,751 | -0.02(-0.09%) |
May 08, 2020 | 24.02 | 24.10 | 23.93 | 24.09 | 6,885 | +0.75(+3.20%) |
May 07, 2020 | 23.47 | 24.34 | 23.09 | 23.35 | 36,927 | +0.19(+0.81%) |
May 06, 2020 | 23.16 | 23.16 | 23.16 | 23.16 | 5 | +0.09(+0.40%) |
May 05, 2020 | 23.21 | 23.21 | 23.07 | 23.07 | 481 | +0.07(+0.29%) |
May 04, 2020 | 23.03 | 23.23 | 23.00 | 23.00 | 508 | +0.28(+1.21%) |