Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.86 | 30.86 | 30.42 | 30.72 | 63,939 | -0.04(-0.12%) |
Jul 30, 2020 | 30.96 | 30.96 | 30.60 | 30.76 | 33,914 | -0.65(-2.05%) |
Jul 29, 2020 | 31.18 | 31.49 | 31.18 | 31.41 | 20,411 | +0.31(+0.99%) |
Jul 28, 2020 | 31.75 | 31.75 | 31.08 | 31.10 | 246,541 | -0.65(-2.06%) |
Jul 27, 2020 | 31.46 | 31.84 | 31.45 | 31.75 | 40,957 | +0.47(+1.49%) |
Jul 24, 2020 | 31.27 | 31.39 | 31.13 | 31.28 | 60,090 | -0.10(-0.33%) |
Jul 23, 2020 | 31.39 | 31.59 | 31.19 | 31.39 | 50,904 | -0.07(-0.21%) |
Jul 22, 2020 | 30.99 | 31.45 | 30.99 | 31.45 | 22,807 | +0.36(+1.14%) |
Jul 21, 2020 | 31.05 | 31.26 | 31.04 | 31.10 | 30,296 | +0.27(+0.88%) |
Jul 20, 2020 | 31.00 | 31.12 | 30.75 | 30.83 | 47,974 | -0.24(-0.78%) |
Jul 17, 2020 | 31.04 | 31.13 | 30.92 | 31.07 | 22,025 | +0.27(+0.88%) |
Jul 16, 2020 | 30.72 | 31.01 | 30.67 | 30.80 | 64,202 | +0.07(+0.21%) |
Jul 15, 2020 | 30.70 | 30.84 | 30.53 | 30.73 | 89,667 | +0.56(+1.86%) |
Jul 14, 2020 | 29.29 | 30.21 | 29.29 | 30.17 | 623,613 | +0.76(+2.58%) |
Jul 13, 2020 | 29.73 | 30.02 | 29.38 | 29.41 | 55,119 | -0.01(-0.03%) |
Jul 10, 2020 | 28.85 | 29.46 | 28.85 | 29.42 | 51,322 | +0.55(+1.91%) |
Jul 09, 2020 | 29.33 | 29.35 | 28.58 | 28.87 | 19,878 | -0.35(-1.18%) |
Jul 08, 2020 | 29.70 | 29.72 | 28.89 | 29.22 | 57,599 | -0.34(-1.14%) |
Jul 07, 2020 | 29.40 | 29.69 | 29.40 | 29.55 | 21,431 | -0.10(-0.35%) |
Jul 06, 2020 | 29.81 | 29.81 | 29.34 | 29.66 | 46,827 | +0.43(+1.47%) |
Jul 02, 2020 | 29.12 | 29.55 | 29.09 | 29.23 | 52,177 | +0.52(+1.82%) |
Jul 01, 2020 | 28.86 | 28.86 | 28.42 | 28.70 | 34,677 | -0.13(-0.45%) |
Jun 30, 2020 | 28.27 | 28.90 | 28.17 | 28.83 | 423,278 | +0.48(+1.68%) |
Jun 29, 2020 | 27.99 | 28.46 | 27.94 | 28.36 | 315,164 | +0.64(+2.32%) |
Jun 26, 2020 | 28.02 | 28.02 | 27.63 | 27.71 | 22,239 | -0.45(-1.59%) |
Jun 25, 2020 | 27.69 | 28.16 | 27.48 | 28.16 | 18,801 | +0.35(+1.24%) |
Jun 24, 2020 | 28.37 | 28.50 | 27.69 | 27.81 | 34,797 | -0.84(-2.94%) |
Jun 23, 2020 | 29.00 | 29.00 | 28.66 | 28.66 | 34,923 | +0.05(+0.16%) |
Jun 22, 2020 | 28.48 | 28.71 | 28.24 | 28.61 | 41,309 | +0.07(+0.26%) |
Jun 19, 2020 | 29.05 | 29.07 | 28.30 | 28.53 | 24,592 | -0.06(-0.20%) |
Jun 18, 2020 | 28.46 | 28.76 | 28.46 | 28.59 | 25,313 | -0.06(-0.20%) |
Jun 17, 2020 | 29.08 | 29.08 | 28.64 | 28.65 | 39,453 | -0.26(-0.90%) |
Jun 16, 2020 | 29.54 | 29.54 | 28.56 | 28.91 | 38,471 | +0.60(+2.10%) |
Jun 15, 2020 | 27.26 | 28.44 | 27.10 | 28.31 | 51,602 | +0.28(+1.00%) |
Jun 12, 2020 | 28.32 | 28.52 | 27.54 | 28.03 | 38,357 | +0.58(+2.10%) |
Jun 11, 2020 | 28.90 | 28.96 | 27.37 | 27.46 | 52,921 | -2.34(-7.84%) |
Jun 10, 2020 | 30.33 | 30.33 | 29.70 | 29.79 | 37,755 | -0.43(-1.42%) |
Jun 09, 2020 | 30.30 | 30.41 | 30.03 | 30.22 | 580,702 | -0.43(-1.40%) |
Jun 08, 2020 | 30.76 | 30.76 | 30.43 | 30.65 | 63,120 | +0.12(+0.40%) |
Jun 05, 2020 | 30.61 | 30.83 | 30.47 | 30.53 | 61,994 | +0.74(+2.50%) |
Jun 04, 2020 | 29.51 | 29.79 | 29.50 | 29.78 | 27,894 | +0.21(+0.72%) |
Jun 03, 2020 | 29.19 | 29.78 | 29.19 | 29.57 | 46,457 | +0.68(+2.35%) |
Jun 02, 2020 | 28.54 | 28.96 | 28.54 | 28.89 | 44,257 | +0.44(+1.54%) |
Jun 01, 2020 | 28.25 | 28.53 | 28.25 | 28.45 | 157,012 | +0.25(+0.89%) |
May 29, 2020 | 28.20 | 28.29 | 27.94 | 28.20 | 42,225 | -0.03(-0.10%) |
May 28, 2020 | 28.43 | 28.50 | 28.12 | 28.23 | 39,249 | +0.09(+0.33%) |
May 27, 2020 | 28.06 | 28.15 | 27.78 | 28.14 | 27,364 | +0.45(+1.61%) |
May 26, 2020 | 27.53 | 27.84 | 27.46 | 27.69 | 40,831 | +0.79(+2.93%) |
May 22, 2020 | 26.97 | 26.97 | 26.70 | 26.90 | 17,513 | -0.06(-0.23%) |
May 21, 2020 | 27.08 | 27.20 | 26.85 | 26.96 | 25,737 | -0.17(-0.62%) |
May 20, 2020 | 27.05 | 27.39 | 27.05 | 27.13 | 28,999 | +0.42(+1.57%) |
May 19, 2020 | 26.82 | 27.09 | 26.71 | 26.71 | 17,911 | -0.24(-0.90%) |
May 18, 2020 | 26.54 | 27.10 | 26.54 | 26.95 | 30,439 | +1.30(+5.07%) |
May 15, 2020 | 25.41 | 25.65 | 25.34 | 25.65 | 17,835 | +0.28(+1.10%) |
May 14, 2020 | 24.65 | 25.39 | 24.29 | 25.37 | 24,164 | +0.27(+1.08%) |
May 13, 2020 | 25.60 | 25.80 | 24.89 | 25.10 | 36,272 | -0.70(-2.71%) |
May 12, 2020 | 26.28 | 26.38 | 25.77 | 25.80 | 23,144 | -0.46(-1.74%) |
May 11, 2020 | 26.40 | 26.40 | 25.96 | 26.26 | 33,185 | -0.43(-1.60%) |
May 08, 2020 | 26.20 | 26.68 | 26.20 | 26.68 | 33,737 | +0.74(+2.87%) |
May 07, 2020 | 25.69 | 26.13 | 25.69 | 25.94 | 215,372 | +0.49(+1.94%) |
May 06, 2020 | 25.99 | 26.00 | 25.43 | 25.45 | 26,453 | -0.45(-1.73%) |
May 05, 2020 | 26.26 | 26.26 | 25.84 | 25.89 | 38,249 | +0.11(+0.43%) |
May 04, 2020 | 25.57 | 25.78 | 25.30 | 25.78 | 40,467 | +0.03(+0.11%) |