Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.35 | 29.36 | 28.96 | 29.34 | 10,783 | +0.21(+0.73%) |
Jul 30, 2020 | 28.78 | 29.21 | 28.74 | 29.13 | 13,292 | +0.08(+0.28%) |
Jul 29, 2020 | 28.79 | 29.13 | 28.79 | 29.04 | 7,018 | +0.35(+1.23%) |
Jul 28, 2020 | 28.78 | 28.93 | 28.69 | 28.69 | 12,798 | -0.24(-0.83%) |
Jul 27, 2020 | 28.62 | 28.93 | 28.59 | 28.93 | 13,977 | +0.41(+1.42%) |
Jul 24, 2020 | 28.53 | 28.57 | 28.32 | 28.53 | 8,917 | -0.23(-0.80%) |
Jul 23, 2020 | 29.13 | 29.36 | 28.75 | 28.76 | 19,130 | -0.40(-1.37%) |
Jul 22, 2020 | 29.09 | 29.17 | 28.97 | 29.16 | 12,061 | +0.20(+0.68%) |
Jul 21, 2020 | 29.00 | 29.12 | 28.95 | 28.96 | 25,374 | -0.14(-0.46%) |
Jul 20, 2020 | 28.64 | 29.11 | 28.57 | 29.10 | 20,062 | +0.45(+1.58%) |
Jul 17, 2020 | 28.45 | 28.66 | 28.29 | 28.64 | 9,539 | +0.40(+1.40%) |
Jul 16, 2020 | 28.08 | 28.37 | 28.08 | 28.25 | 13,177 | -0.11(-0.37%) |
Jul 15, 2020 | 28.27 | 28.57 | 28.27 | 28.35 | 13,379 | +0.23(+0.82%) |
Jul 14, 2020 | 27.62 | 28.14 | 27.49 | 28.12 | 14,102 | +0.34(+1.22%) |
Jul 13, 2020 | 28.43 | 28.81 | 27.79 | 27.79 | 26,522 | -0.53(-1.87%) |
Jul 10, 2020 | 28.25 | 28.34 | 28.08 | 28.32 | 10,679 | +0.12(+0.41%) |
Jul 09, 2020 | 28.18 | 28.30 | 27.80 | 28.20 | 23,992 | +0.09(+0.34%) |
Jul 08, 2020 | 28.03 | 28.12 | 27.88 | 28.11 | 13,732 | +0.15(+0.52%) |
Jul 07, 2020 | 27.92 | 28.19 | 27.87 | 27.96 | 17,493 | +0.16(+0.59%) |
Jul 06, 2020 | 27.80 | 28.01 | 27.77 | 27.80 | 28,069 | +0.33(+1.19%) |
Jul 02, 2020 | 27.69 | 27.81 | 27.45 | 27.47 | 32,764 | -0.06(-0.21%) |
Jul 01, 2020 | 27.24 | 27.53 | 27.15 | 27.53 | 32,346 | +0.37(+1.35%) |
Jun 30, 2020 | 26.85 | 27.22 | 26.78 | 27.16 | 7,363 | +0.50(+1.88%) |
Jun 29, 2020 | 26.55 | 26.68 | 26.27 | 26.66 | 13,369 | +0.13(+0.51%) |
Jun 26, 2020 | 26.82 | 26.88 | 26.52 | 26.52 | 16,175 | -0.39(-1.43%) |
Jun 25, 2020 | 26.60 | 26.97 | 26.54 | 26.91 | 11,551 | +0.27(+1.01%) |
Jun 24, 2020 | 27.01 | 27.10 | 26.52 | 26.64 | 13,097 | -0.49(-1.81%) |
Jun 23, 2020 | 27.17 | 27.42 | 27.11 | 27.13 | 21,726 | +0.03(+0.11%) |
Jun 22, 2020 | 26.73 | 27.20 | 26.73 | 27.10 | 25,186 | +0.27(+1.01%) |
Jun 19, 2020 | 27.04 | 27.13 | 26.76 | 26.83 | 24,781 | -0.03(-0.11%) |
Jun 18, 2020 | 26.63 | 26.86 | 26.52 | 26.86 | 26,333 | +0.14(+0.54%) |
Jun 17, 2020 | 26.82 | 26.99 | 26.66 | 26.72 | 17,059 | +0.00(+0.00%) |
Jun 16, 2020 | 26.96 | 26.96 | 26.58 | 26.71 | 57,455 | +0.32(+1.20%) |
Jun 15, 2020 | 25.51 | 26.40 | 25.51 | 26.40 | 26,459 | +0.56(+2.17%) |
Jun 12, 2020 | 26.21 | 26.36 | 25.51 | 25.84 | 25,044 | +0.02(+0.09%) |
Jun 11, 2020 | 26.33 | 26.66 | 25.74 | 25.82 | 27,862 | -1.17(-4.33%) |
Jun 10, 2020 | 27.00 | 27.22 | 26.92 | 26.98 | 14,901 | +0.13(+0.47%) |
Jun 09, 2020 | 26.78 | 27.08 | 26.78 | 26.86 | 25,486 | -0.06(-0.21%) |
Jun 08, 2020 | 26.56 | 26.92 | 26.52 | 26.92 | 31,409 | +0.39(+1.49%) |
Jun 05, 2020 | 26.62 | 26.67 | 26.33 | 26.52 | 23,901 | +0.28(+1.07%) |
Jun 04, 2020 | 26.48 | 26.68 | 26.18 | 26.24 | 13,741 | -0.39(-1.48%) |
Jun 03, 2020 | 26.67 | 26.70 | 26.56 | 26.64 | 18,370 | +0.04(+0.14%) |
Jun 02, 2020 | 26.67 | 26.67 | 26.29 | 26.60 | 12,811 | +0.03(+0.11%) |
Jun 01, 2020 | 26.55 | 26.69 | 26.42 | 26.57 | 15,869 | +0.08(+0.29%) |
May 29, 2020 | 26.08 | 26.55 | 26.08 | 26.49 | 25,356 | +0.41(+1.59%) |
May 28, 2020 | 25.91 | 26.40 | 25.91 | 26.08 | 14,488 | +0.27(+1.04%) |
May 27, 2020 | 25.82 | 25.90 | 25.21 | 25.81 | 16,983 | -0.02(-0.09%) |
May 26, 2020 | 26.59 | 26.59 | 25.83 | 25.83 | 40,312 | -0.24(-0.93%) |
May 22, 2020 | 25.92 | 26.08 | 25.84 | 26.07 | 13,717 | +0.21(+0.81%) |
May 21, 2020 | 26.03 | 26.13 | 25.79 | 25.87 | 10,685 | -0.27(-1.03%) |
May 20, 2020 | 26.04 | 26.20 | 25.98 | 26.13 | 12,830 | +0.24(+0.91%) |
May 19, 2020 | 26.07 | 26.16 | 25.89 | 25.90 | 9,026 | -0.20(-0.75%) |
May 18, 2020 | 26.16 | 26.30 | 26.02 | 26.09 | 29,269 | +0.53(+2.08%) |
May 15, 2020 | 25.10 | 25.60 | 25.10 | 25.56 | 14,029 | +0.14(+0.54%) |
May 14, 2020 | 25.19 | 25.42 | 24.82 | 25.42 | 20,714 | +0.09(+0.34%) |
May 13, 2020 | 25.48 | 25.68 | 24.93 | 25.34 | 21,746 | -0.23(-0.91%) |
May 12, 2020 | 26.04 | 26.10 | 25.51 | 25.57 | 26,700 | -0.41(-1.59%) |
May 11, 2020 | 25.39 | 26.12 | 25.39 | 25.98 | 35,436 | +0.44(+1.71%) |
May 08, 2020 | 25.39 | 25.57 | 25.21 | 25.54 | 19,224 | +0.46(+1.82%) |
May 07, 2020 | 25.04 | 25.28 | 25.02 | 25.09 | 19,256 | +0.40(+1.64%) |
May 06, 2020 | 24.78 | 25.02 | 24.68 | 24.68 | 17,320 | -0.01(-0.05%) |
May 05, 2020 | 24.74 | 24.90 | 24.55 | 24.69 | 13,205 | +0.28(+1.15%) |
May 04, 2020 | 23.96 | 24.47 | 23.96 | 24.41 | 14,674 | +0.35(+1.44%) |