Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.68 | 29.72 | 29.37 | 29.67 | 105,300 | +0.25(+0.85%) |
Jul 30, 2020 | 29.25 | 29.42 | 29.19 | 29.42 | 49,871 | -0.17(-0.57%) |
Jul 29, 2020 | 29.54 | 29.70 | 29.48 | 29.59 | 52,014 | +0.31(+1.06%) |
Jul 28, 2020 | 29.80 | 29.80 | 29.28 | 29.28 | 69,185 | -0.55(-1.84%) |
Jul 27, 2020 | 29.89 | 29.92 | 29.81 | 29.83 | 46,929 | +0.29(+0.98%) |
Jul 24, 2020 | 29.20 | 29.62 | 29.19 | 29.54 | 68,000 | +0.72(+2.50%) |
Jul 23, 2020 | 29.04 | 29.04 | 28.79 | 28.82 | 98,623 | -0.31(-1.06%) |
Jul 22, 2020 | 29.15 | 29.21 | 29.01 | 29.13 | 59,707 | -0.05(-0.17%) |
Jul 21, 2020 | 29.13 | 29.33 | 29.04 | 29.18 | 53,583 | +0.12(+0.41%) |
Jul 20, 2020 | 29.20 | 29.37 | 29.00 | 29.06 | 107,004 | -0.32(-1.09%) |
Jul 17, 2020 | 29.42 | 29.55 | 29.38 | 29.38 | 39,100 | +0.00(+0.00%) |
Jul 16, 2020 | 29.42 | 29.53 | 29.32 | 29.38 | 50,689 | -0.26(-0.88%) |
Jul 15, 2020 | 29.70 | 29.76 | 29.58 | 29.64 | 81,297 | -0.17(-0.57%) |
Jul 14, 2020 | 29.60 | 29.84 | 29.60 | 29.81 | 37,384 | -0.02(-0.07%) |
Jul 13, 2020 | 29.95 | 30.23 | 29.83 | 29.83 | 96,949 | -0.10(-0.33%) |
Jul 10, 2020 | 30.12 | 30.22 | 29.85 | 29.93 | 63,400 | -0.42(-1.38%) |
Jul 09, 2020 | 30.72 | 30.73 | 30.13 | 30.35 | 68,497 | -0.54(-1.75%) |
Jul 08, 2020 | 30.60 | 30.95 | 30.53 | 30.89 | 84,917 | +0.52(+1.71%) |
Jul 07, 2020 | 30.76 | 30.76 | 30.36 | 30.37 | 117,435 | -1.32(-4.17%) |
Jul 06, 2020 | 31.01 | 31.72 | 31.01 | 31.69 | 200,609 | +2.27(+7.72%) |
Jul 02, 2020 | 29.00 | 29.52 | 29.00 | 29.42 | 92,800 | +1.27(+4.51%) |
Jul 01, 2020 | 28.24 | 28.39 | 28.10 | 28.15 | 56,845 | +0.08(+0.29%) |
Jun 30, 2020 | 27.99 | 28.15 | 27.95 | 28.07 | 91,920 | +0.19(+0.68%) |
Jun 29, 2020 | 28.11 | 28.11 | 27.62 | 27.88 | 106,036 | -0.43(-1.52%) |
Jun 26, 2020 | 28.52 | 28.53 | 28.05 | 28.31 | 158,400 | -0.79(-2.71%) |
Jun 25, 2020 | 29.19 | 29.39 | 29.06 | 29.10 | 126,777 | -0.20(-0.68%) |
Jun 24, 2020 | 29.58 | 29.58 | 29.27 | 29.30 | 125,577 | -0.42(-1.41%) |
Jun 23, 2020 | 29.67 | 29.85 | 29.59 | 29.72 | 98,636 | +0.45(+1.54%) |
Jun 22, 2020 | 29.37 | 29.37 | 29.01 | 29.27 | 107,921 | -0.31(-1.05%) |
Jun 19, 2020 | 29.66 | 29.78 | 29.51 | 29.58 | 157,400 | +0.38(+1.30%) |
Jun 18, 2020 | 29.31 | 29.38 | 29.19 | 29.20 | 111,306 | -0.29(-0.98%) |
Jun 17, 2020 | 29.85 | 29.85 | 29.48 | 29.49 | 91,254 | -0.42(-1.40%) |
Jun 16, 2020 | 30.03 | 30.27 | 29.72 | 29.91 | 106,038 | +0.57(+1.94%) |
Jun 15, 2020 | 29.23 | 29.54 | 29.13 | 29.34 | 118,400 | -0.22(-0.74%) |
Jun 12, 2020 | 30.16 | 30.17 | 29.39 | 29.56 | 145,000 | -0.26(-0.87%) |
Jun 11, 2020 | 30.40 | 30.59 | 29.79 | 29.82 | 169,400 | -1.90(-5.99%) |
Jun 10, 2020 | 31.67 | 31.85 | 31.46 | 31.72 | 148,610 | -0.11(-0.35%) |
Jun 09, 2020 | 31.19 | 31.94 | 31.19 | 31.83 | 78,906 | +0.24(+0.76%) |
Jun 08, 2020 | 31.83 | 31.83 | 31.19 | 31.59 | 112,364 | -0.41(-1.28%) |
Jun 05, 2020 | 31.86 | 32.05 | 31.75 | 32.00 | 131,000 | +1.02(+3.29%) |
Jun 04, 2020 | 31.25 | 31.25 | 30.91 | 30.98 | 87,700 | -0.38(-1.21%) |
Jun 03, 2020 | 30.91 | 31.50 | 30.91 | 31.36 | 116,722 | +0.48(+1.55%) |
Jun 02, 2020 | 30.68 | 31.00 | 30.45 | 30.88 | 256,410 | -0.32(-1.03%) |
Jun 01, 2020 | 31.59 | 31.59 | 31.08 | 31.20 | 100,895 | -0.56(-1.76%) |
May 29, 2020 | 31.50 | 31.77 | 31.05 | 31.76 | 317,600 | +0.55(+1.77%) |
May 28, 2020 | 31.53 | 31.62 | 31.10 | 31.21 | 363,900 | +0.37(+1.20%) |
May 27, 2020 | 30.91 | 30.98 | 30.58 | 30.84 | 253,537 | +1.26(+4.28%) |
May 26, 2020 | 30.34 | 30.34 | 29.55 | 29.57 | 116,233 | +0.35(+1.20%) |
May 22, 2020 | 29.52 | 29.52 | 29.09 | 29.22 | 86,132 | -0.88(-2.94%) |
May 21, 2020 | 30.42 | 30.42 | 30.04 | 30.10 | 102,348 | -0.09(-0.28%) |
May 20, 2020 | 30.67 | 30.67 | 30.06 | 30.19 | 87,796 | -0.25(-0.81%) |
May 19, 2020 | 30.92 | 30.92 | 30.44 | 30.44 | 108,653 | -0.48(-1.57%) |
May 18, 2020 | 30.73 | 31.08 | 30.55 | 30.92 | 76,915 | +1.05(+3.50%) |
May 15, 2020 | 29.44 | 29.89 | 29.39 | 29.88 | 70,988 | -0.03(-0.10%) |
May 14, 2020 | 30.09 | 30.09 | 29.48 | 29.90 | 89,118 | -0.68(-2.21%) |
May 13, 2020 | 31.06 | 31.06 | 30.47 | 30.58 | 73,782 | -0.57(-1.83%) |
May 12, 2020 | 31.17 | 31.46 | 31.10 | 31.15 | 72,180 | -0.23(-0.73%) |
May 11, 2020 | 31.55 | 31.59 | 31.25 | 31.38 | 77,373 | -0.42(-1.32%) |
May 08, 2020 | 31.75 | 31.95 | 31.62 | 31.80 | 118,629 | +0.20(+0.63%) |
May 07, 2020 | 31.80 | 32.14 | 31.52 | 31.60 | 89,539 | -0.25(-0.78%) |
May 06, 2020 | 31.95 | 32.15 | 31.76 | 31.84 | 105,030 | +0.18(+0.57%) |
May 05, 2020 | 31.76 | 31.84 | 31.57 | 31.66 | 103,241 | +0.38(+1.22%) |
May 04, 2020 | 31.13 | 31.31 | 30.94 | 31.28 | 110,922 | -0.05(-0.15%) |