Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.86 | 29.86 | 29.45 | 29.67 | 66,330 | -0.22(-0.72%) |
Jul 30, 2020 | 29.81 | 29.89 | 29.58 | 29.89 | 117,141 | -0.26(-0.87%) |
Jul 29, 2020 | 29.94 | 30.22 | 29.94 | 30.15 | 112,327 | +0.47(+1.58%) |
Jul 28, 2020 | 29.81 | 29.85 | 29.65 | 29.68 | 65,545 | -0.24(-0.79%) |
Jul 27, 2020 | 29.69 | 29.94 | 29.63 | 29.92 | 73,453 | +0.48(+1.63%) |
Jul 24, 2020 | 29.18 | 29.44 | 29.12 | 29.44 | 145,948 | +0.08(+0.28%) |
Jul 23, 2020 | 29.58 | 29.71 | 29.30 | 29.36 | 121,706 | -0.27(-0.91%) |
Jul 22, 2020 | 29.74 | 29.74 | 29.49 | 29.63 | 68,609 | -0.12(-0.39%) |
Jul 21, 2020 | 29.86 | 29.91 | 29.74 | 29.75 | 149,581 | +0.24(+0.83%) |
Jul 20, 2020 | 29.31 | 29.52 | 29.25 | 29.50 | 80,358 | +0.31(+1.05%) |
Jul 17, 2020 | 29.20 | 29.20 | 29.06 | 29.20 | 494,652 | +0.20(+0.69%) |
Jul 16, 2020 | 28.84 | 29.03 | 28.84 | 29.00 | 81,429 | -0.38(-1.29%) |
Jul 15, 2020 | 29.34 | 29.45 | 29.20 | 29.38 | 849,950 | +0.20(+0.68%) |
Jul 14, 2020 | 28.80 | 29.20 | 28.72 | 29.18 | 165,856 | +0.14(+0.47%) |
Jul 13, 2020 | 29.38 | 29.59 | 29.00 | 29.04 | 57,875 | -0.22(-0.74%) |
Jul 10, 2020 | 29.24 | 29.27 | 29.10 | 29.26 | 220,473 | -0.16(-0.55%) |
Jul 09, 2020 | 29.67 | 29.67 | 29.23 | 29.42 | 79,209 | -0.06(-0.21%) |
Jul 08, 2020 | 29.18 | 29.48 | 29.12 | 29.48 | 153,265 | +0.61(+2.13%) |
Jul 07, 2020 | 28.98 | 29.14 | 28.83 | 28.87 | 69,199 | -0.46(-1.57%) |
Jul 06, 2020 | 29.11 | 29.33 | 29.11 | 29.33 | 166,795 | +1.05(+3.70%) |
Jul 02, 2020 | 28.22 | 28.41 | 28.19 | 28.28 | 151,153 | +0.56(+2.02%) |
Jul 01, 2020 | 27.50 | 27.74 | 27.50 | 27.72 | 704,145 | +0.37(+1.35%) |
Jun 30, 2020 | 27.43 | 27.45 | 27.25 | 27.35 | 87,360 | -0.12(-0.43%) |
Jun 29, 2020 | 27.34 | 27.48 | 27.21 | 27.47 | 220,828 | +0.12(+0.43%) |
Jun 26, 2020 | 27.62 | 27.62 | 27.28 | 27.35 | 63,894 | -0.27(-0.98%) |
Jun 25, 2020 | 27.41 | 27.64 | 27.37 | 27.62 | 142,395 | +0.14(+0.49%) |
Jun 24, 2020 | 27.73 | 27.85 | 27.39 | 27.49 | 97,642 | -0.44(-1.56%) |
Jun 23, 2020 | 27.97 | 28.05 | 27.88 | 27.93 | 64,885 | +0.24(+0.88%) |
Jun 22, 2020 | 27.49 | 27.69 | 27.49 | 27.68 | 72,412 | +0.31(+1.12%) |
Jun 19, 2020 | 27.65 | 27.68 | 27.30 | 27.38 | 88,534 | -0.03(-0.10%) |
Jun 18, 2020 | 27.30 | 27.47 | 27.27 | 27.40 | 170,993 | +0.04(+0.16%) |
Jun 17, 2020 | 27.27 | 27.44 | 27.27 | 27.36 | 103,178 | +0.28(+1.03%) |
Jun 16, 2020 | 27.54 | 27.57 | 26.97 | 27.08 | 193,394 | +0.09(+0.33%) |
Jun 15, 2020 | 26.59 | 27.12 | 26.47 | 26.99 | 171,953 | -0.23(-0.86%) |
Jun 12, 2020 | 27.27 | 27.32 | 26.82 | 27.22 | 70,516 | +0.60(+2.26%) |
Jun 11, 2020 | 27.15 | 27.32 | 26.61 | 26.62 | 149,672 | -1.42(-5.07%) |
Jun 10, 2020 | 27.93 | 28.10 | 27.81 | 28.04 | 201,219 | +0.19(+0.68%) |
Jun 09, 2020 | 27.61 | 27.87 | 27.57 | 27.85 | 451,517 | -0.21(-0.74%) |
Jun 08, 2020 | 27.77 | 28.06 | 27.61 | 28.06 | 159,069 | +0.23(+0.84%) |
Jun 05, 2020 | 27.87 | 28.02 | 27.81 | 27.83 | 1,389,975 | +0.56(+2.04%) |
Jun 04, 2020 | 27.27 | 27.41 | 27.13 | 27.27 | 745,447 | -0.39(-1.40%) |
Jun 03, 2020 | 27.48 | 27.69 | 27.46 | 27.66 | 1,160,108 | +0.55(+2.02%) |
Jun 02, 2020 | 26.75 | 27.12 | 26.75 | 27.11 | 111,917 | +0.61(+2.31%) |
Jun 01, 2020 | 26.20 | 26.55 | 26.17 | 26.50 | 222,731 | +0.39(+1.48%) |
May 29, 2020 | 25.79 | 26.12 | 25.63 | 26.11 | 120,678 | +0.46(+1.79%) |
May 28, 2020 | 25.83 | 25.97 | 25.63 | 25.65 | 187,667 | -0.18(-0.70%) |
May 27, 2020 | 25.79 | 25.84 | 25.54 | 25.83 | 202,447 | +0.09(+0.35%) |
May 26, 2020 | 25.88 | 26.00 | 25.70 | 25.74 | 232,297 | +0.58(+2.29%) |
May 22, 2020 | 25.31 | 25.31 | 25.08 | 25.17 | 316,434 | -0.48(-1.86%) |
May 21, 2020 | 25.75 | 25.84 | 25.55 | 25.64 | 143,063 | -0.23(-0.90%) |
May 20, 2020 | 25.94 | 26.03 | 25.74 | 25.88 | 180,597 | +0.33(+1.30%) |
May 19, 2020 | 25.68 | 25.80 | 25.51 | 25.54 | 211,600 | -0.24(-0.94%) |
May 18, 2020 | 25.45 | 25.81 | 25.43 | 25.79 | 193,017 | +0.95(+3.84%) |
May 15, 2020 | 24.83 | 24.96 | 24.72 | 24.83 | 142,812 | -0.31(-1.22%) |
May 14, 2020 | 24.59 | 25.15 | 24.53 | 25.14 | 184,179 | +0.11(+0.43%) |
May 13, 2020 | 25.38 | 25.48 | 24.91 | 25.03 | 201,989 | -0.15(-0.61%) |
May 12, 2020 | 25.37 | 25.62 | 25.17 | 25.18 | 332,608 | -0.04(-0.18%) |
May 11, 2020 | 25.29 | 25.40 | 25.20 | 25.23 | 780,026 | -0.26(-1.02%) |
May 08, 2020 | 25.27 | 25.58 | 25.27 | 25.49 | 217,666 | +0.48(+1.91%) |
May 07, 2020 | 25.01 | 25.08 | 24.90 | 25.01 | 222,794 | +0.25(+1.02%) |
May 06, 2020 | 24.93 | 24.99 | 24.72 | 24.76 | 992,859 | -0.08(-0.33%) |
May 05, 2020 | 24.96 | 25.13 | 24.84 | 24.84 | 590,735 | +0.02(+0.07%) |
May 04, 2020 | 24.54 | 24.82 | 24.52 | 24.82 | 101,560 | +0.26(+1.06%) |