Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.25 | 31.31 | 30.76 | 31.16 | 11,900 | +0.39(+1.26%) |
Jul 30, 2020 | 30.52 | 31.18 | 30.44 | 30.78 | 5,931 | +0.42(+1.38%) |
Jul 29, 2020 | 30.49 | 30.50 | 30.36 | 30.36 | 601 | +0.03(+0.10%) |
Jul 28, 2020 | 30.59 | 30.59 | 30.33 | 30.33 | 1,640 | -0.26(-0.85%) |
Jul 27, 2020 | 29.89 | 30.59 | 29.89 | 30.59 | 3,469 | +0.42(+1.40%) |
Jul 24, 2020 | 30.00 | 30.17 | 29.90 | 30.17 | 700 | -0.11(-0.37%) |
Jul 23, 2020 | 30.50 | 30.50 | 30.04 | 30.28 | 4,186 | +0.21(+0.68%) |
Jul 22, 2020 | 30.15 | 30.15 | 30.00 | 30.07 | 4,711 | +0.06(+0.22%) |
Jul 21, 2020 | 29.90 | 30.22 | 29.90 | 30.01 | 4,242 | -0.45(-1.48%) |
Jul 20, 2020 | 30.14 | 30.46 | 29.97 | 30.46 | 2,767 | +0.88(+2.97%) |
Jul 17, 2020 | 29.00 | 29.58 | 29.00 | 29.58 | 3,100 | +0.34(+1.15%) |
Jul 16, 2020 | 28.85 | 29.57 | 28.85 | 29.25 | 27,993 | +0.51(+1.76%) |
Jul 15, 2020 | 30.10 | 30.10 | 28.50 | 28.74 | 47,798 | -1.27(-4.24%) |
Jul 14, 2020 | 30.25 | 30.25 | 29.70 | 30.01 | 11,161 | +0.60(+2.04%) |
Jul 13, 2020 | 30.64 | 30.85 | 29.40 | 29.41 | 7,580 | -0.96(-3.18%) |
Jul 10, 2020 | 30.90 | 31.08 | 30.33 | 30.38 | 5,200 | -0.56(-1.81%) |
Jul 09, 2020 | 30.50 | 31.00 | 30.48 | 30.94 | 8,707 | +0.50(+1.65%) |
Jul 08, 2020 | 30.25 | 30.69 | 30.24 | 30.43 | 11,523 | +0.41(+1.37%) |
Jul 07, 2020 | 29.62 | 30.24 | 29.62 | 30.02 | 4,290 | +0.46(+1.56%) |
Jul 06, 2020 | 29.37 | 29.57 | 29.20 | 29.57 | 1,699 | -0.05(-0.19%) |
Jul 02, 2020 | 29.49 | 29.63 | 29.25 | 29.62 | 16,100 | +0.04(+0.12%) |
Jul 01, 2020 | 28.71 | 29.58 | 28.54 | 29.58 | 6,772 | +0.69(+2.38%) |
Jun 30, 2020 | 28.40 | 29.10 | 28.40 | 28.90 | 10,121 | +0.09(+0.30%) |
Jun 29, 2020 | 30.00 | 30.00 | 28.80 | 28.81 | 4,570 | -0.80(-2.69%) |
Jun 26, 2020 | 29.34 | 29.89 | 29.29 | 29.61 | 11,800 | +0.75(+2.62%) |
Jun 25, 2020 | 29.18 | 29.46 | 28.85 | 28.85 | 4,583 | -0.01(-0.03%) |
Jun 24, 2020 | 28.73 | 29.18 | 28.59 | 28.86 | 7,099 | +0.66(+2.34%) |
Jun 23, 2020 | 28.30 | 28.66 | 28.20 | 28.20 | 2,210 | -0.24(-0.84%) |
Jun 22, 2020 | 28.66 | 28.66 | 28.44 | 28.44 | 1,724 | +0.36(+1.28%) |
Jun 19, 2020 | 28.00 | 28.48 | 27.42 | 28.08 | 6,400 | +0.58(+2.11%) |
Jun 18, 2020 | 27.63 | 28.32 | 27.38 | 27.50 | 4,807 | -0.27(-0.97%) |
Jun 17, 2020 | 27.18 | 27.77 | 27.12 | 27.77 | 7,804 | +1.39(+5.26%) |
Jun 16, 2020 | 26.50 | 26.60 | 25.51 | 26.38 | 13,794 | -0.89(-3.26%) |
Jun 15, 2020 | 28.67 | 28.67 | 26.87 | 27.27 | 6,882 | +0.27(+0.98%) |
Jun 12, 2020 | 27.35 | 27.63 | 26.78 | 27.00 | 7,200 | -0.95(-3.38%) |
Jun 11, 2020 | 27.87 | 28.40 | 27.02 | 27.95 | 13,899 | +1.61(+6.11%) |
Jun 10, 2020 | 25.33 | 26.41 | 25.33 | 26.34 | 24,231 | +1.62(+6.55%) |
Jun 09, 2020 | 24.00 | 24.79 | 24.00 | 24.72 | 5,247 | +1.72(+7.48%) |
Jun 08, 2020 | 24.41 | 24.41 | 22.51 | 23.00 | 28,381 | -1.62(-6.58%) |
Jun 05, 2020 | 27.53 | 27.53 | 23.95 | 24.62 | 63,400 | -1.83(-6.94%) |
Jun 04, 2020 | 28.57 | 28.57 | 26.28 | 26.45 | 9,531 | -0.96(-3.51%) |
Jun 03, 2020 | 29.05 | 29.05 | 27.30 | 27.42 | 25,144 | -1.78(-6.09%) |
Jun 02, 2020 | 29.21 | 29.23 | 29.10 | 29.20 | 4,591 | -0.70(-2.35%) |
Jun 01, 2020 | 29.51 | 29.97 | 29.25 | 29.90 | 4,310 | +0.46(+1.57%) |
May 29, 2020 | 28.96 | 29.60 | 28.96 | 29.44 | 2,500 | +0.99(+3.48%) |
May 28, 2020 | 27.99 | 28.95 | 27.99 | 28.45 | 19,088 | +0.46(+1.64%) |
May 27, 2020 | 28.44 | 28.83 | 27.86 | 27.99 | 50,329 | -1.36(-4.64%) |
May 26, 2020 | 29.57 | 29.57 | 29.30 | 29.35 | 4,543 | -0.61(-2.05%) |
May 22, 2020 | 30.11 | 30.11 | 29.82 | 29.96 | 1,500 | +0.14(+0.45%) |
May 21, 2020 | 29.82 | 30.42 | 29.38 | 29.83 | 24,378 | +0.04(+0.13%) |
May 20, 2020 | 29.78 | 30.09 | 29.44 | 29.79 | 7,717 | -0.17(-0.56%) |
May 19, 2020 | 30.68 | 30.68 | 29.88 | 29.96 | 7,496 | -0.42(-1.39%) |
May 18, 2020 | 30.99 | 30.99 | 30.38 | 30.38 | 2,078 | -0.36(-1.16%) |
May 15, 2020 | 30.42 | 30.78 | 30.42 | 30.74 | 13,700 | +0.31(+1.01%) |
May 14, 2020 | 30.65 | 30.65 | 29.94 | 30.43 | 44,971 | -0.02(-0.05%) |
May 13, 2020 | 29.66 | 30.47 | 29.66 | 30.45 | 16,915 | +0.93(+3.14%) |
May 12, 2020 | 29.19 | 29.61 | 29.19 | 29.52 | 5,063 | +0.34(+1.16%) |
May 11, 2020 | 29.32 | 29.37 | 29.14 | 29.18 | 2,635 | -0.13(-0.44%) |
May 08, 2020 | 29.31 | 29.44 | 29.20 | 29.31 | 4,300 | -0.01(-0.03%) |
May 07, 2020 | 29.20 | 29.32 | 28.78 | 29.32 | 5,460 | +0.14(+0.49%) |
May 06, 2020 | 29.20 | 29.20 | 29.18 | 29.18 | 626 | -0.22(-0.74%) |
May 05, 2020 | 28.67 | 29.41 | 28.63 | 29.39 | 3,411 | +0.75(+2.63%) |
May 04, 2020 | 28.76 | 28.80 | 28.62 | 28.64 | 2,740 | +0.37(+1.30%) |