Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.55 | 28.55 | 27.97 | 27.97 | 1,803 | -0.48(-1.69%) |
Jul 30, 2020 | 28.35 | 28.46 | 28.26 | 28.45 | 5,430 | +0.32(+1.12%) |
Jul 29, 2020 | 27.98 | 28.16 | 27.98 | 28.14 | 1,886 | +0.70(+2.56%) |
Jul 28, 2020 | 27.69 | 27.69 | 27.37 | 27.44 | 16,376 | -0.19(-0.68%) |
Jul 27, 2020 | 27.73 | 27.73 | 27.51 | 27.63 | 4,672 | -0.19(-0.67%) |
Jul 24, 2020 | 28.91 | 28.91 | 27.65 | 27.81 | 6,763 | -1.10(-3.82%) |
Jul 23, 2020 | 28.99 | 29.11 | 28.61 | 28.92 | 5,197 | +0.29(+1.00%) |
Jul 22, 2020 | 28.81 | 28.83 | 28.35 | 28.63 | 10,802 | +0.02(+0.08%) |
Jul 21, 2020 | 28.75 | 29.06 | 28.61 | 28.61 | 3,108 | +0.23(+0.83%) |
Jul 20, 2020 | 28.52 | 28.53 | 28.37 | 28.37 | 6,338 | +0.18(+0.63%) |
Jul 17, 2020 | 27.84 | 28.42 | 27.84 | 28.20 | 11,835 | +0.34(+1.22%) |
Jul 16, 2020 | 28.92 | 28.92 | 26.66 | 27.86 | 18,450 | -1.58(-5.37%) |
Jul 15, 2020 | 29.64 | 29.64 | 29.34 | 29.44 | 15,246 | -0.08(-0.26%) |
Jul 14, 2020 | 29.54 | 29.54 | 29.13 | 29.51 | 18,981 | -0.25(-0.85%) |
Jul 13, 2020 | 29.37 | 30.16 | 29.37 | 29.76 | 3,316 | +0.99(+3.46%) |
Jul 10, 2020 | 29.03 | 29.03 | 28.70 | 28.77 | 2,930 | -0.01(-0.03%) |
Jul 09, 2020 | 29.01 | 29.05 | 28.66 | 28.78 | 4,540 | -0.07(-0.24%) |
Jul 08, 2020 | 28.66 | 28.85 | 28.47 | 28.85 | 3,211 | +0.66(+2.35%) |
Jul 07, 2020 | 28.31 | 28.44 | 28.19 | 28.19 | 3,609 | +0.02(+0.08%) |
Jul 06, 2020 | 28.33 | 28.33 | 27.88 | 28.16 | 22,505 | +0.52(+1.88%) |
Jul 02, 2020 | 27.89 | 28.07 | 27.40 | 27.64 | 8,792 | +0.27(+0.98%) |
Jul 01, 2020 | 27.19 | 27.54 | 27.19 | 27.38 | 2,093 | +0.11(+0.39%) |
Jun 30, 2020 | 27.25 | 27.32 | 27.14 | 27.27 | 3,649 | +0.13(+0.48%) |
Jun 29, 2020 | 27.22 | 27.31 | 27.11 | 27.14 | 6,422 | -0.10(-0.36%) |
Jun 26, 2020 | 27.31 | 27.31 | 27.24 | 27.24 | 2,479 | +0.05(+0.17%) |
Jun 25, 2020 | 27.15 | 27.21 | 27.15 | 27.19 | 2,209 | +0.15(+0.55%) |
Jun 24, 2020 | 26.92 | 27.08 | 26.92 | 27.04 | 2,919 | +0.32(+1.19%) |
Jun 23, 2020 | 26.92 | 26.92 | 26.71 | 26.72 | 8,105 | +0.01(+0.05%) |
Jun 22, 2020 | 26.64 | 26.79 | 26.62 | 26.71 | 4,151 | +0.43(+1.63%) |
Jun 19, 2020 | 26.22 | 26.39 | 26.22 | 26.28 | 10,933 | +0.12(+0.46%) |
Jun 18, 2020 | 25.59 | 26.16 | 25.59 | 26.16 | 3,585 | +0.03(+0.11%) |
Jun 17, 2020 | 26.06 | 26.24 | 26.06 | 26.13 | 2,691 | +0.64(+2.49%) |
Jun 16, 2020 | 25.80 | 25.80 | 25.50 | 25.50 | 822 | +0.37(+1.48%) |
Jun 15, 2020 | 24.28 | 25.30 | 24.28 | 25.12 | 2,820 | +0.44(+1.78%) |
Jun 12, 2020 | 25.08 | 26.49 | 24.42 | 24.68 | 1,916 | +0.42(+1.73%) |
Jun 11, 2020 | 24.41 | 24.41 | 24.21 | 24.26 | 4,237 | -0.69(-2.78%) |
Jun 10, 2020 | 25.40 | 25.40 | 24.96 | 24.96 | 1,937 | -0.05(-0.19%) |
Jun 09, 2020 | 25.14 | 25.15 | 24.88 | 25.01 | 2,407 | +0.22(+0.88%) |
Jun 08, 2020 | 25.06 | 25.06 | 24.56 | 24.79 | 4,470 | -0.05(-0.20%) |
Jun 05, 2020 | 24.95 | 24.95 | 24.81 | 24.84 | 18,598 | +0.20(+0.81%) |
Jun 04, 2020 | 24.76 | 24.76 | 24.64 | 24.64 | 1,445 | -0.54(-2.16%) |
Jun 03, 2020 | 24.82 | 25.18 | 24.82 | 25.18 | 606 | +0.45(+1.83%) |
Jun 02, 2020 | 24.56 | 24.83 | 24.56 | 24.73 | 610 | +0.45(+1.85%) |
Jun 01, 2020 | 24.39 | 24.39 | 24.28 | 24.28 | 964 | +0.47(+1.97%) |
May 29, 2020 | 23.32 | 23.81 | 23.08 | 23.81 | 6,537 | +0.89(+3.87%) |
May 28, 2020 | 22.92 | 22.92 | 22.92 | 22.92 | 545 | -0.17(-0.73%) |
May 27, 2020 | 23.20 | 23.25 | 22.98 | 23.09 | 1,982 | -0.33(-1.41%) |
May 26, 2020 | 23.38 | 23.79 | 23.38 | 23.42 | 4,424 | +0.22(+0.94%) |
May 22, 2020 | 23.30 | 23.46 | 22.18 | 23.20 | 5,861 | -0.97(-4.00%) |
May 21, 2020 | 23.09 | 24.26 | 22.33 | 24.17 | 7,766 | -0.98(-3.91%) |
May 20, 2020 | 25.34 | 25.47 | 25.10 | 25.15 | 23,964 | +0.32(+1.29%) |
May 19, 2020 | 25.02 | 25.02 | 24.48 | 24.83 | 14,176 | -0.13(-0.51%) |
May 18, 2020 | 24.46 | 24.96 | 24.46 | 24.96 | 8,158 | +1.34(+5.66%) |
May 15, 2020 | 23.42 | 23.79 | 23.35 | 23.62 | 4,057 | +0.30(+1.30%) |
May 14, 2020 | 23.32 | 23.32 | 23.09 | 23.32 | 798 | +0.20(+0.85%) |
May 13, 2020 | 23.35 | 23.42 | 23.07 | 23.13 | 16,336 | +0.06(+0.25%) |
May 12, 2020 | 23.43 | 23.43 | 23.07 | 23.07 | 3,082 | +0.28(+1.25%) |
May 11, 2020 | 22.86 | 22.92 | 22.58 | 22.78 | 2,662 | -0.10(-0.42%) |
May 08, 2020 | 22.57 | 22.95 | 22.57 | 22.88 | 4,959 | +0.41(+1.83%) |
May 07, 2020 | 22.48 | 22.52 | 22.47 | 22.47 | 1,446 | +0.42(+1.89%) |
May 06, 2020 | 22.44 | 22.44 | 21.96 | 22.05 | 8,135 | -0.00(-0.01%) |
May 05, 2020 | 21.90 | 22.14 | 21.45 | 22.05 | 4,811 | +0.24(+1.09%) |
May 04, 2020 | 21.47 | 21.82 | 21.47 | 21.82 | 6,653 | +0.65(+3.08%) |