Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.58 | 29.58 | 28.89 | 29.11 | 67,000 | -0.56(-1.89%) |
Jul 30, 2020 | 30.36 | 30.50 | 29.56 | 29.67 | 178,673 | -0.96(-3.13%) |
Jul 29, 2020 | 31.59 | 32.60 | 30.50 | 30.63 | 46,638 | -0.78(-2.48%) |
Jul 28, 2020 | 31.49 | 31.75 | 31.20 | 31.41 | 30,878 | -0.28(-0.88%) |
Jul 27, 2020 | 32.19 | 32.49 | 31.04 | 31.69 | 44,782 | -0.59(-1.83%) |
Jul 24, 2020 | 32.43 | 32.68 | 31.96 | 32.28 | 68,400 | -0.17(-0.52%) |
Jul 23, 2020 | 32.60 | 32.95 | 32.09 | 32.45 | 76,316 | -0.02(-0.06%) |
Jul 22, 2020 | 32.50 | 32.96 | 31.92 | 32.47 | 62,685 | -0.31(-0.95%) |
Jul 21, 2020 | 31.74 | 32.88 | 31.69 | 32.78 | 76,317 | +1.45(+4.63%) |
Jul 20, 2020 | 31.03 | 31.59 | 30.68 | 31.33 | 62,000 | +0.11(+0.35%) |
Jul 17, 2020 | 30.84 | 31.60 | 30.76 | 31.22 | 95,300 | +0.30(+0.97%) |
Jul 16, 2020 | 30.09 | 31.00 | 30.01 | 30.92 | 71,158 | +0.56(+1.84%) |
Jul 15, 2020 | 29.53 | 30.64 | 29.39 | 30.36 | 93,115 | +1.40(+4.83%) |
Jul 14, 2020 | 28.56 | 29.12 | 28.49 | 28.96 | 53,258 | +0.31(+1.08%) |
Jul 13, 2020 | 29.20 | 29.55 | 28.61 | 28.65 | 54,671 | -0.31(-1.07%) |
Jul 10, 2020 | 29.32 | 29.38 | 28.84 | 28.96 | 52,800 | -0.33(-1.13%) |
Jul 09, 2020 | 29.84 | 30.49 | 29.17 | 29.29 | 78,807 | -0.54(-1.81%) |
Jul 08, 2020 | 29.30 | 29.85 | 29.12 | 29.83 | 79,738 | +0.52(+1.77%) |
Jul 07, 2020 | 29.55 | 30.24 | 29.18 | 29.31 | 70,114 | -0.48(-1.61%) |
Jul 06, 2020 | 29.75 | 29.82 | 29.06 | 29.79 | 86,838 | +0.57(+1.95%) |
Jul 02, 2020 | 30.63 | 30.80 | 29.16 | 29.22 | 81,600 | -0.98(-3.25%) |
Jul 01, 2020 | 29.58 | 30.42 | 29.47 | 30.20 | 127,817 | +0.60(+2.03%) |
Jun 30, 2020 | 29.08 | 29.71 | 28.94 | 29.60 | 83,579 | +0.47(+1.61%) |
Jun 29, 2020 | 28.44 | 29.76 | 28.44 | 29.13 | 68,880 | +0.84(+2.97%) |
Jun 26, 2020 | 28.32 | 28.57 | 27.72 | 28.29 | 179,500 | -0.26(-0.91%) |
Jun 25, 2020 | 29.52 | 29.52 | 28.01 | 28.55 | 103,455 | -1.06(-3.58%) |
Jun 24, 2020 | 29.66 | 30.05 | 29.24 | 29.61 | 132,729 | -0.40(-1.33%) |
Jun 23, 2020 | 29.27 | 30.39 | 29.27 | 30.01 | 105,735 | +1.01(+3.48%) |
Jun 22, 2020 | 28.75 | 29.03 | 27.57 | 29.00 | 125,963 | -0.07(-0.24%) |
Jun 19, 2020 | 29.10 | 29.22 | 28.21 | 29.07 | 250,000 | +0.22(+0.76%) |
Jun 18, 2020 | 28.63 | 29.20 | 28.62 | 28.85 | 90,030 | +0.00(+0.00%) |
Jun 17, 2020 | 29.17 | 29.35 | 28.25 | 28.85 | 101,153 | -0.33(-1.13%) |
Jun 16, 2020 | 29.76 | 30.10 | 28.79 | 29.18 | 87,604 | +0.35(+1.21%) |
Jun 15, 2020 | 29.23 | 29.41 | 28.51 | 28.83 | 110,981 | -1.14(-3.80%) |
Jun 12, 2020 | 31.72 | 31.77 | 29.41 | 29.97 | 88,400 | -0.78(-2.54%) |
Jun 11, 2020 | 31.83 | 32.24 | 30.53 | 30.75 | 140,866 | -2.01(-6.14%) |
Jun 10, 2020 | 34.10 | 34.10 | 32.71 | 32.76 | 81,337 | -1.27(-3.73%) |
Jun 09, 2020 | 32.65 | 34.43 | 32.56 | 34.03 | 125,125 | +0.79(+2.38%) |
Jun 08, 2020 | 32.97 | 33.35 | 32.46 | 33.24 | 90,857 | +0.68(+2.09%) |
Jun 05, 2020 | 33.14 | 33.14 | 32.11 | 32.56 | 132,500 | +0.40(+1.24%) |
Jun 04, 2020 | 32.15 | 32.66 | 31.61 | 32.16 | 84,531 | -0.26(-0.80%) |
Jun 03, 2020 | 32.57 | 33.38 | 31.89 | 32.42 | 84,069 | +0.22(+0.68%) |
Jun 02, 2020 | 32.66 | 33.00 | 31.54 | 32.20 | 111,459 | -0.13(-0.40%) |
Jun 01, 2020 | 31.32 | 32.84 | 31.32 | 32.33 | 169,489 | +0.90(+2.86%) |
May 29, 2020 | 30.42 | 31.54 | 29.62 | 31.43 | 142,900 | -0.26(-0.82%) |
May 28, 2020 | 32.72 | 33.00 | 31.60 | 31.69 | 82,434 | -0.54(-1.68%) |
May 27, 2020 | 33.57 | 33.57 | 31.21 | 32.23 | 93,331 | -0.39(-1.20%) |
May 26, 2020 | 33.22 | 33.57 | 32.47 | 32.62 | 81,941 | +0.64(+2.00%) |
May 22, 2020 | 33.03 | 33.27 | 31.65 | 31.98 | 66,500 | -0.79(-2.41%) |
May 21, 2020 | 32.28 | 33.49 | 31.33 | 32.77 | 82,661 | +0.27(+0.83%) |
May 20, 2020 | 31.55 | 32.59 | 31.31 | 32.50 | 75,396 | +1.30(+4.17%) |
May 19, 2020 | 33.35 | 33.90 | 31.02 | 31.20 | 87,618 | -2.59(-7.66%) |
May 18, 2020 | 31.98 | 33.96 | 31.98 | 33.79 | 96,648 | +2.05(+6.46%) |
May 15, 2020 | 30.90 | 31.90 | 30.69 | 31.74 | 88,500 | +0.68(+2.19%) |
May 14, 2020 | 31.58 | 31.98 | 30.43 | 31.06 | 102,862 | -1.58(-4.84%) |
May 13, 2020 | 34.26 | 34.60 | 31.77 | 32.64 | 130,310 | -0.78(-2.33%) |
May 12, 2020 | 30.00 | 34.63 | 28.18 | 33.42 | 397,168 | +6.74(+25.26%) |
May 11, 2020 | 26.14 | 27.36 | 26.00 | 26.68 | 103,762 | +0.06(+0.23%) |
May 08, 2020 | 25.65 | 26.77 | 25.65 | 26.62 | 67,400 | +1.34(+5.30%) |
May 07, 2020 | 25.53 | 25.53 | 24.43 | 25.28 | 50,130 | +0.15(+0.60%) |
May 06, 2020 | 24.61 | 25.68 | 24.16 | 25.13 | 63,674 | +0.56(+2.28%) |
May 05, 2020 | 24.64 | 26.67 | 24.13 | 24.57 | 55,007 | +0.51(+2.12%) |
May 04, 2020 | 24.51 | 24.60 | 23.72 | 24.06 | 79,260 | -0.52(-2.12%) |