Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.12 | 29.24 | 28.86 | 29.20 | 19,269 | +0.17(+0.58%) |
Jul 30, 2020 | 28.75 | 29.12 | 28.65 | 29.03 | 12,483 | +0.05(+0.17%) |
Jul 29, 2020 | 28.82 | 29.19 | 28.77 | 28.98 | 13,644 | +0.37(+1.28%) |
Jul 28, 2020 | 28.81 | 28.87 | 28.62 | 28.62 | 11,298 | -0.24(-0.82%) |
Jul 27, 2020 | 28.58 | 28.85 | 28.47 | 28.85 | 15,399 | +0.39(+1.36%) |
Jul 24, 2020 | 28.42 | 28.61 | 28.14 | 28.47 | 10,895 | -0.13(-0.45%) |
Jul 23, 2020 | 29.05 | 29.26 | 28.28 | 28.60 | 20,871 | -0.60(-2.07%) |
Jul 22, 2020 | 28.83 | 29.20 | 28.83 | 29.20 | 14,592 | +0.25(+0.86%) |
Jul 21, 2020 | 28.75 | 29.24 | 27.64 | 28.95 | 23,149 | -0.17(-0.60%) |
Jul 20, 2020 | 28.67 | 29.21 | 28.58 | 29.13 | 9,831 | +0.58(+2.03%) |
Jul 17, 2020 | 28.62 | 28.65 | 28.40 | 28.55 | 13,014 | -0.06(-0.21%) |
Jul 16, 2020 | 28.46 | 28.74 | 28.39 | 28.61 | 12,436 | -0.13(-0.47%) |
Jul 15, 2020 | 28.68 | 28.80 | 28.37 | 28.74 | 27,875 | +0.49(+1.74%) |
Jul 14, 2020 | 27.66 | 28.33 | 27.49 | 28.25 | 24,521 | +0.25(+0.88%) |
Jul 13, 2020 | 29.04 | 29.21 | 27.97 | 28.00 | 62,568 | -0.84(-2.92%) |
Jul 10, 2020 | 28.66 | 28.84 | 28.35 | 28.84 | 56,193 | +0.28(+0.97%) |
Jul 09, 2020 | 28.64 | 28.73 | 28.15 | 28.57 | 43,736 | -0.09(-0.31%) |
Jul 08, 2020 | 28.41 | 28.66 | 28.18 | 28.66 | 39,967 | +0.48(+1.69%) |
Jul 07, 2020 | 28.33 | 28.56 | 28.12 | 28.18 | 50,960 | -0.14(-0.51%) |
Jul 06, 2020 | 28.23 | 28.56 | 28.21 | 28.32 | 27,144 | +0.51(+1.84%) |
Jul 02, 2020 | 27.93 | 28.25 | 27.77 | 27.81 | 29,761 | +0.06(+0.21%) |
Jul 01, 2020 | 27.52 | 27.85 | 27.49 | 27.75 | 26,356 | +0.38(+1.38%) |
Jun 30, 2020 | 26.93 | 27.38 | 26.93 | 27.38 | 29,038 | +0.48(+1.77%) |
Jun 29, 2020 | 26.54 | 26.93 | 26.25 | 26.90 | 17,204 | +0.42(+1.57%) |
Jun 26, 2020 | 27.02 | 27.19 | 26.48 | 26.48 | 43,010 | -0.73(-2.69%) |
Jun 25, 2020 | 26.69 | 27.23 | 26.57 | 27.22 | 21,263 | +0.36(+1.33%) |
Jun 24, 2020 | 27.33 | 27.63 | 26.48 | 26.86 | 37,396 | -0.73(-2.66%) |
Jun 23, 2020 | 27.68 | 27.79 | 27.52 | 27.59 | 22,638 | +0.18(+0.65%) |
Jun 22, 2020 | 26.78 | 27.42 | 26.51 | 27.42 | 34,678 | +0.43(+1.58%) |
Jun 19, 2020 | 27.44 | 27.53 | 26.96 | 26.99 | 17,668 | -0.29(-1.05%) |
Jun 18, 2020 | 26.88 | 27.28 | 26.88 | 27.28 | 7,144 | +0.17(+0.62%) |
Jun 17, 2020 | 27.12 | 27.28 | 27.05 | 27.11 | 16,979 | +0.01(+0.04%) |
Jun 16, 2020 | 27.04 | 27.36 | 26.83 | 27.10 | 42,947 | +0.51(+1.90%) |
Jun 15, 2020 | 25.83 | 26.60 | 25.53 | 26.59 | 15,221 | +0.41(+1.55%) |
Jun 12, 2020 | 26.63 | 26.63 | 25.64 | 26.19 | 15,851 | +0.34(+1.33%) |
Jun 11, 2020 | 26.42 | 26.76 | 25.76 | 25.84 | 39,154 | -1.59(-5.80%) |
Jun 10, 2020 | 27.56 | 27.68 | 27.21 | 27.44 | 46,382 | -0.17(-0.63%) |
Jun 09, 2020 | 27.65 | 27.74 | 27.44 | 27.61 | 9,461 | -0.19(-0.69%) |
Jun 08, 2020 | 27.72 | 27.82 | 27.56 | 27.80 | 18,705 | +0.31(+1.12%) |
Jun 05, 2020 | 27.03 | 27.70 | 27.03 | 27.50 | 163,459 | +0.75(+2.82%) |
Jun 04, 2020 | 27.10 | 27.13 | 26.69 | 26.74 | 37,253 | -0.37(-1.35%) |
Jun 03, 2020 | 26.74 | 27.14 | 26.74 | 27.11 | 13,784 | +0.53(+2.01%) |
Jun 02, 2020 | 26.49 | 26.57 | 26.25 | 26.57 | 34,680 | +0.25(+0.94%) |
Jun 01, 2020 | 25.98 | 26.41 | 25.98 | 26.33 | 10,225 | +0.45(+1.72%) |
May 29, 2020 | 25.70 | 25.88 | 25.57 | 25.88 | 16,557 | +0.14(+0.55%) |
May 28, 2020 | 25.75 | 26.14 | 25.73 | 25.74 | 51,242 | -0.07(-0.28%) |
May 27, 2020 | 25.72 | 25.81 | 25.08 | 25.81 | 116,010 | +0.02(+0.08%) |
May 26, 2020 | 25.94 | 26.05 | 25.66 | 25.79 | 17,256 | +0.42(+1.64%) |
May 22, 2020 | 25.17 | 25.44 | 25.10 | 25.38 | 12,721 | +0.20(+0.79%) |
May 21, 2020 | 25.25 | 25.40 | 24.99 | 25.18 | 14,163 | -0.14(-0.55%) |
May 20, 2020 | 25.31 | 25.35 | 25.06 | 25.32 | 22,855 | +0.58(+2.33%) |
May 19, 2020 | 24.84 | 25.11 | 24.70 | 24.74 | 13,668 | -0.09(-0.35%) |
May 18, 2020 | 24.69 | 24.96 | 24.69 | 24.83 | 25,578 | +0.83(+3.47%) |
May 15, 2020 | 23.36 | 24.05 | 23.36 | 23.99 | 23,019 | +0.37(+1.57%) |
May 14, 2020 | 23.06 | 23.63 | 22.96 | 23.62 | 16,793 | +0.17(+0.71%) |
May 13, 2020 | 23.93 | 23.93 | 23.20 | 23.46 | 8,105 | -0.45(-1.87%) |
May 12, 2020 | 24.41 | 24.49 | 23.90 | 23.90 | 14,234 | -0.51(-2.08%) |
May 11, 2020 | 24.19 | 24.54 | 24.19 | 24.41 | 9,297 | -0.07(-0.29%) |
May 08, 2020 | 24.35 | 24.49 | 24.16 | 24.48 | 8,682 | +0.53(+2.22%) |
May 07, 2020 | 23.73 | 24.14 | 23.73 | 23.95 | 13,314 | +0.55(+2.36%) |
May 06, 2020 | 23.26 | 23.50 | 23.26 | 23.40 | 9,253 | +0.24(+1.05%) |
May 05, 2020 | 23.30 | 23.48 | 23.16 | 23.16 | 10,200 | +0.31(+1.37%) |
May 04, 2020 | 22.41 | 22.90 | 22.39 | 22.84 | 11,442 | +0.17(+0.74%) |