Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.22 | 31.22 | 30.43 | 30.98 | 29,364 | -0.37(-1.19%) |
Jul 30, 2020 | 31.38 | 31.38 | 30.79 | 31.35 | 8,203 | -0.57(-1.80%) |
Jul 29, 2020 | 31.07 | 31.93 | 31.06 | 31.92 | 18,662 | +0.91(+2.94%) |
Jul 28, 2020 | 31.02 | 31.32 | 31.01 | 31.01 | 35,904 | -0.03(-0.10%) |
Jul 27, 2020 | 31.72 | 31.72 | 30.92 | 31.04 | 11,581 | -0.76(-2.38%) |
Jul 24, 2020 | 32.01 | 32.29 | 31.80 | 31.80 | 6,464 | -0.20(-0.62%) |
Jul 23, 2020 | 31.22 | 32.03 | 31.22 | 32.00 | 4,449 | +0.70(+2.25%) |
Jul 22, 2020 | 31.51 | 31.51 | 31.09 | 31.30 | 20,332 | -0.48(-1.50%) |
Jul 21, 2020 | 30.38 | 31.78 | 30.38 | 31.77 | 8,361 | +1.65(+5.46%) |
Jul 20, 2020 | 30.46 | 30.51 | 30.02 | 30.13 | 87,468 | -0.53(-1.73%) |
Jul 17, 2020 | 31.24 | 31.40 | 30.64 | 30.66 | 139,700 | -0.72(-2.31%) |
Jul 16, 2020 | 30.96 | 31.87 | 30.96 | 31.38 | 21,936 | -0.07(-0.23%) |
Jul 15, 2020 | 30.63 | 31.55 | 30.63 | 31.45 | 14,138 | +1.61(+5.39%) |
Jul 14, 2020 | 30.07 | 30.33 | 29.63 | 29.84 | 8,022 | -0.49(-1.62%) |
Jul 13, 2020 | 30.20 | 30.68 | 29.59 | 30.34 | 10,901 | +0.49(+1.65%) |
Jul 10, 2020 | 28.84 | 29.84 | 28.57 | 29.84 | 28,816 | +1.23(+4.31%) |
Jul 09, 2020 | 29.70 | 29.84 | 28.49 | 28.61 | 95,972 | -1.11(-3.75%) |
Jul 08, 2020 | 29.83 | 30.26 | 29.19 | 29.73 | 31,964 | -0.17(-0.58%) |
Jul 07, 2020 | 30.73 | 30.78 | 29.83 | 29.90 | 41,558 | -1.03(-3.33%) |
Jul 06, 2020 | 31.73 | 31.81 | 30.66 | 30.93 | 16,348 | +0.17(+0.56%) |
Jul 02, 2020 | 31.64 | 32.09 | 30.76 | 30.76 | 15,120 | -0.33(-1.06%) |
Jul 01, 2020 | 32.25 | 32.32 | 30.95 | 31.09 | 23,069 | -1.17(-3.62%) |
Jun 30, 2020 | 31.42 | 32.33 | 31.38 | 32.25 | 14,431 | +0.80(+2.55%) |
Jun 29, 2020 | 30.45 | 31.70 | 30.45 | 31.45 | 8,889 | +1.43(+4.75%) |
Jun 26, 2020 | 30.34 | 30.34 | 29.76 | 30.02 | 19,941 | -1.36(-4.35%) |
Jun 25, 2020 | 30.26 | 31.39 | 30.19 | 31.39 | 14,251 | +0.92(+3.02%) |
Jun 24, 2020 | 31.47 | 31.47 | 30.40 | 30.47 | 17,081 | -1.41(-4.43%) |
Jun 23, 2020 | 32.49 | 32.49 | 31.88 | 31.88 | 9,434 | -0.40(-1.23%) |
Jun 22, 2020 | 31.99 | 32.41 | 31.66 | 32.28 | 5,177 | +0.05(+0.17%) |
Jun 19, 2020 | 32.90 | 32.90 | 31.67 | 32.22 | 4,869 | -0.22(-0.67%) |
Jun 18, 2020 | 31.93 | 32.80 | 31.93 | 32.44 | 10,420 | -0.30(-0.91%) |
Jun 17, 2020 | 33.63 | 33.63 | 32.49 | 32.74 | 3,002 | -0.73(-2.19%) |
Jun 16, 2020 | 33.81 | 33.94 | 32.87 | 33.47 | 38,707 | +1.30(+4.05%) |
Jun 15, 2020 | 30.71 | 32.53 | 30.71 | 32.17 | 38,154 | +0.22(+0.70%) |
Jun 12, 2020 | 32.56 | 32.56 | 31.08 | 31.95 | 7,525 | +0.82(+2.65%) |
Jun 11, 2020 | 32.40 | 32.41 | 30.98 | 31.12 | 44,617 | -3.08(-8.99%) |
Jun 10, 2020 | 35.80 | 35.80 | 34.17 | 34.20 | 26,478 | -2.16(-5.93%) |
Jun 09, 2020 | 36.18 | 36.96 | 35.69 | 36.35 | 24,236 | -0.65(-1.76%) |
Jun 08, 2020 | 37.26 | 37.32 | 36.69 | 37.00 | 17,821 | +0.70(+1.93%) |
Jun 05, 2020 | 35.97 | 36.96 | 35.61 | 36.30 | 18,812 | +2.29(+6.74%) |
Jun 04, 2020 | 33.40 | 34.03 | 33.23 | 34.01 | 10,616 | +0.61(+1.84%) |
Jun 03, 2020 | 32.50 | 33.90 | 32.50 | 33.40 | 9,705 | +1.66(+5.24%) |
Jun 02, 2020 | 32.26 | 32.44 | 31.69 | 31.74 | 7,309 | -0.15(-0.48%) |
Jun 01, 2020 | 32.09 | 32.51 | 31.89 | 31.89 | 12,597 | -0.10(-0.31%) |
May 29, 2020 | 32.28 | 32.28 | 31.53 | 31.99 | 28,661 | -0.70(-2.16%) |
May 28, 2020 | 33.87 | 33.87 | 32.69 | 32.69 | 28,224 | -1.38(-4.06%) |
May 27, 2020 | 32.93 | 34.08 | 32.69 | 34.08 | 22,628 | +2.33(+7.34%) |
May 26, 2020 | 30.95 | 32.08 | 30.90 | 31.75 | 37,192 | +2.03(+6.84%) |
May 22, 2020 | 30.07 | 30.17 | 29.42 | 29.71 | 22,685 | -0.27(-0.90%) |
May 21, 2020 | 29.85 | 30.36 | 29.85 | 29.98 | 32,312 | +0.01(+0.03%) |
May 20, 2020 | 29.03 | 30.11 | 28.99 | 29.97 | 29,404 | +1.53(+5.37%) |
May 19, 2020 | 29.65 | 29.68 | 28.45 | 28.45 | 12,641 | -1.45(-4.84%) |
May 18, 2020 | 28.49 | 29.97 | 28.49 | 29.89 | 36,256 | +2.66(+9.75%) |
May 15, 2020 | 27.13 | 27.40 | 26.88 | 27.24 | 18,370 | +0.05(+0.17%) |
May 14, 2020 | 26.27 | 27.21 | 25.37 | 27.19 | 47,246 | +0.38(+1.42%) |
May 13, 2020 | 28.04 | 28.26 | 26.33 | 26.81 | 38,707 | -1.38(-4.90%) |
May 12, 2020 | 30.00 | 30.00 | 28.19 | 28.19 | 12,035 | -1.59(-5.34%) |
May 11, 2020 | 30.61 | 30.62 | 29.53 | 29.78 | 35,870 | -1.32(-4.24%) |
May 08, 2020 | 30.15 | 31.13 | 30.15 | 31.10 | 16,710 | +1.65(+5.62%) |
May 07, 2020 | 29.70 | 30.37 | 29.39 | 29.45 | 13,688 | +0.09(+0.30%) |
May 06, 2020 | 30.54 | 30.64 | 29.31 | 29.36 | 30,523 | -0.88(-2.92%) |
May 05, 2020 | 31.68 | 32.03 | 30.21 | 30.25 | 13,666 | -0.80(-2.59%) |
May 04, 2020 | 30.90 | 31.10 | 30.50 | 31.05 | 18,470 | -0.23(-0.72%) |