Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.40 | 32.70 | 32.40 | 32.70 | 4,600 | +0.03(+0.09%) |
Jul 30, 2020 | 32.67 | 32.71 | 32.67 | 32.67 | 1,425 | -0.13(-0.38%) |
Jul 29, 2020 | 32.68 | 32.85 | 32.68 | 32.80 | 2,067 | +0.40(+1.23%) |
Jul 28, 2020 | 32.50 | 32.54 | 32.40 | 32.40 | 1,534 | -0.14(-0.43%) |
Jul 27, 2020 | 32.54 | 32.54 | 32.54 | 32.54 | 415 | +0.21(+0.65%) |
Jul 24, 2020 | 32.33 | 32.33 | 32.33 | 32.33 | 100 | -0.24(-0.75%) |
Jul 23, 2020 | 32.57 | 32.57 | 32.57 | 32.57 | 229 | -0.11(-0.34%) |
Jul 22, 2020 | 32.46 | 32.72 | 32.46 | 32.68 | 7,424 | +0.22(+0.68%) |
Jul 21, 2020 | 32.56 | 32.60 | 32.46 | 32.46 | 725 | +0.09(+0.28%) |
Jul 20, 2020 | 32.34 | 32.37 | 32.30 | 32.37 | 7,574 | +0.03(+0.09%) |
Jul 17, 2020 | 32.09 | 32.34 | 32.09 | 32.34 | 1,200 | +0.20(+0.63%) |
Jul 16, 2020 | 32.10 | 32.16 | 32.05 | 32.14 | 1,384 | +0.08(+0.24%) |
Jul 15, 2020 | 32.02 | 32.11 | 31.95 | 32.06 | 3,884 | +0.27(+0.85%) |
Jul 14, 2020 | 31.42 | 31.80 | 31.42 | 31.79 | 4,849 | +0.53(+1.69%) |
Jul 13, 2020 | 31.75 | 31.75 | 31.26 | 31.26 | 507 | -0.22(-0.71%) |
Jul 10, 2020 | 31.29 | 31.49 | 31.29 | 31.49 | 3,700 | +0.30(+0.95%) |
Jul 09, 2020 | 31.35 | 31.35 | 31.06 | 31.19 | 1,910 | -0.20(-0.64%) |
Jul 08, 2020 | 31.23 | 31.39 | 31.23 | 31.39 | 395 | +0.14(+0.45%) |
Jul 07, 2020 | 31.32 | 31.32 | 31.25 | 31.25 | 552 | -0.27(-0.86%) |
Jul 06, 2020 | 31.67 | 31.67 | 31.43 | 31.52 | 1,664 | +0.29(+0.92%) |
Jul 02, 2020 | 31.39 | 31.43 | 31.23 | 31.23 | 500 | +0.12(+0.38%) |
Jul 01, 2020 | 30.97 | 31.20 | 30.97 | 31.12 | 1,327 | +0.04(+0.13%) |
Jun 30, 2020 | 30.78 | 31.08 | 30.78 | 31.08 | 22,352 | +0.58(+1.91%) |
Jun 29, 2020 | 30.32 | 30.55 | 30.32 | 30.49 | 2,733 | +0.28(+0.93%) |
Jun 26, 2020 | 30.31 | 30.31 | 30.14 | 30.21 | 1,841 | -0.54(-1.75%) |
Jun 25, 2020 | 30.23 | 30.75 | 30.23 | 30.75 | 523 | +0.29(+0.94%) |
Jun 24, 2020 | 30.62 | 30.67 | 30.28 | 30.46 | 1,366 | -0.76(-2.43%) |
Jun 23, 2020 | 31.37 | 31.37 | 31.22 | 31.22 | 6,678 | -0.01(-0.04%) |
Jun 22, 2020 | 30.90 | 31.27 | 30.90 | 31.24 | 5,570 | -0.05(-0.17%) |
Jun 19, 2020 | 31.79 | 31.82 | 31.22 | 31.29 | 169,113 | -0.29(-0.91%) |
Jun 18, 2020 | 31.52 | 31.58 | 31.48 | 31.58 | 441 | -0.05(-0.17%) |
Jun 17, 2020 | 31.72 | 31.72 | 31.63 | 31.63 | 142 | -0.07(-0.22%) |
Jun 16, 2020 | 31.87 | 31.87 | 31.70 | 31.70 | 552 | +0.49(+1.59%) |
Jun 15, 2020 | 31.00 | 31.36 | 31.00 | 31.20 | 2,125 | +0.27(+0.87%) |
Jun 12, 2020 | 30.67 | 30.98 | 30.54 | 30.94 | 5,013 | +0.38(+1.24%) |
Jun 11, 2020 | 31.33 | 31.52 | 30.56 | 30.56 | 3,803 | -1.94(-5.97%) |
Jun 10, 2020 | 32.57 | 32.75 | 32.48 | 32.50 | 4,116 | -0.40(-1.23%) |
Jun 09, 2020 | 32.98 | 33.00 | 32.84 | 32.90 | 11,078 | -0.52(-1.54%) |
Jun 08, 2020 | 33.16 | 33.42 | 33.16 | 33.42 | 1,239 | +0.50(+1.51%) |
Jun 05, 2020 | 32.87 | 33.20 | 32.87 | 32.92 | 11,560 | +0.88(+2.75%) |
Jun 04, 2020 | 32.07 | 32.22 | 31.86 | 32.04 | 6,583 | -0.15(-0.45%) |
Jun 03, 2020 | 32.04 | 32.21 | 32.04 | 32.18 | 2,582 | +0.64(+2.02%) |
Jun 02, 2020 | 31.38 | 31.55 | 31.38 | 31.55 | 744 | +0.24(+0.78%) |
Jun 01, 2020 | 30.92 | 31.31 | 30.92 | 31.31 | 2,493 | +0.21(+0.68%) |
May 29, 2020 | 30.75 | 31.09 | 30.75 | 31.09 | 1,739 | +0.16(+0.50%) |
May 28, 2020 | 31.05 | 31.05 | 30.94 | 30.94 | 562 | +0.03(+0.10%) |
May 27, 2020 | 30.73 | 30.91 | 30.34 | 30.91 | 2,402 | +0.55(+1.81%) |
May 26, 2020 | 30.53 | 30.53 | 30.36 | 30.36 | 379 | +0.55(+1.86%) |
May 22, 2020 | 29.78 | 29.80 | 29.77 | 29.80 | 1,432 | +0.11(+0.36%) |
May 21, 2020 | 29.91 | 29.95 | 29.69 | 29.69 | 6,551 | -0.21(-0.71%) |
May 20, 2020 | 29.91 | 29.91 | 29.91 | 29.91 | 152 | +0.39(+1.34%) |
May 19, 2020 | 29.82 | 29.87 | 29.51 | 29.51 | 1,744 | -0.31(-1.03%) |
May 18, 2020 | 29.56 | 29.82 | 29.50 | 29.82 | 2,398 | +1.24(+4.32%) |
May 15, 2020 | 28.56 | 28.59 | 28.34 | 28.59 | 25,678 | +0.06(+0.22%) |
May 14, 2020 | 27.81 | 28.52 | 27.76 | 28.52 | 2,124 | +0.38(+1.34%) |
May 13, 2020 | 28.49 | 28.49 | 27.93 | 28.15 | 1,686 | -0.69(-2.40%) |
May 12, 2020 | 29.30 | 29.30 | 28.84 | 28.84 | 2,170 | -0.65(-2.19%) |
May 11, 2020 | 29.37 | 29.58 | 29.19 | 29.48 | 13,092 | -0.09(-0.30%) |
May 08, 2020 | 29.49 | 29.57 | 29.42 | 29.57 | 1,125 | +0.62(+2.14%) |
May 07, 2020 | 28.95 | 28.95 | 28.95 | 28.95 | 108 | +0.33(+1.17%) |
May 06, 2020 | 28.95 | 28.95 | 28.62 | 28.62 | 7,528 | -0.31(-1.06%) |
May 05, 2020 | 29.01 | 29.15 | 28.87 | 28.93 | 1,305 | +0.33(+1.15%) |
May 04, 2020 | 28.38 | 28.60 | 28.37 | 28.60 | 3,825 | +0.08(+0.30%) |