Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.38 | 30.38 | 30.38 | 0 | +0.18(+0.60%) | |
Jul 30, 2020 | 29.68 | 30.53 | 29.68 | 30.20 | 3,913 | +0.21(+0.70%) |
Jul 29, 2020 | 30.10 | 30.18 | 29.81 | 29.99 | 49,931 | -0.49(-1.61%) |
Jul 28, 2020 | 31.02 | 31.06 | 29.75 | 30.48 | 3,328 | -0.01(-0.03%) |
Jul 27, 2020 | 29.59 | 30.91 | 29.55 | 30.49 | 5,677 | +1.38(+4.74%) |
Jul 24, 2020 | 29.33 | 29.59 | 28.35 | 29.11 | 12,858 | -0.60(-2.02%) |
Jul 23, 2020 | 29.53 | 29.76 | 28.00 | 29.71 | 9,031 | -0.05(-0.17%) |
Jul 22, 2020 | 29.78 | 29.79 | 29.43 | 29.76 | 4,251 | -0.03(-0.10%) |
Jul 21, 2020 | 29.81 | 30.41 | 29.79 | 29.79 | 10,868 | -0.22(-0.73%) |
Jul 20, 2020 | 29.67 | 30.37 | 29.15 | 30.01 | 10,930 | +0.10(+0.33%) |
Jul 17, 2020 | 30.26 | 30.35 | 29.56 | 29.91 | 7,709 | -0.31(-1.03%) |
Jul 16, 2020 | 30.71 | 30.73 | 30.22 | 30.22 | 2,976 | -0.89(-2.86%) |
Jul 15, 2020 | 30.07 | 31.11 | 30.07 | 31.11 | 9,777 | +1.11(+3.70%) |
Jul 14, 2020 | 30.01 | 30.29 | 30.00 | 30.00 | 422,837 | +0.00(+0.00%) |
Jul 13, 2020 | 28.90 | 30.53 | 28.50 | 30.00 | 7,447 | +0.78(+2.67%) |
Jul 10, 2020 | 29.75 | 30.24 | 28.76 | 29.22 | 10,708 | -0.74(-2.47%) |
Jul 09, 2020 | 30.10 | 30.38 | 29.66 | 29.96 | 6,548 | -0.89(-2.88%) |
Jul 08, 2020 | 30.20 | 30.85 | 30.10 | 30.85 | 22,536 | +0.74(+2.46%) |
Jul 07, 2020 | 30.42 | 30.81 | 30.10 | 30.11 | 38,613 | -0.62(-2.02%) |
Jul 06, 2020 | 30.34 | 30.85 | 30.34 | 30.73 | 15,947 | -0.02(-0.07%) |
Jul 03, 2020 | 30.51 | 30.86 | 30.50 | 30.75 | 16,552 | -0.52(-1.66%) |
Jul 02, 2020 | 32.30 | 32.30 | 30.50 | 31.27 | 12,463 | -1.22(-3.76%) |
Jun 30, 2020 | 32.49 | 32.49 | 32.49 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 32.29 | 32.50 | 32.00 | 32.49 | 1,435 | +0.36(+1.12%) |
Jun 26, 2020 | 32.00 | 32.65 | 32.00 | 32.13 | 5,662 | +0.12(+0.37%) |
Jun 25, 2020 | 32.43 | 32.43 | 32.01 | 32.01 | 2,031 | -0.03(-0.09%) |
Jun 24, 2020 | 32.25 | 32.25 | 32.01 | 32.04 | 5,879 | -0.50(-1.54%) |
Jun 23, 2020 | 32.66 | 32.66 | 32.50 | 32.54 | 1,498 | +0.04(+0.12%) |
Jun 22, 2020 | 32.49 | 32.75 | 32.24 | 32.50 | 1,664 | -0.15(-0.46%) |
Jun 19, 2020 | 32.50 | 32.82 | 32.00 | 32.65 | 5,371 | +0.57(+1.78%) |
Jun 18, 2020 | 31.90 | 32.25 | 31.90 | 32.08 | 3,088 | +0.45(+1.42%) |
Jun 17, 2020 | 31.50 | 32.13 | 31.50 | 31.63 | 3,032 | +0.13(+0.41%) |
Jun 16, 2020 | 31.66 | 31.95 | 31.50 | 31.50 | 4,808 | -0.15(-0.47%) |
Jun 15, 2020 | 31.50 | 31.97 | 31.50 | 31.65 | 944 | +0.15(+0.48%) |
Jun 12, 2020 | 32.05 | 32.15 | 31.50 | 31.50 | 8,547 | -0.05(-0.16%) |
Jun 11, 2020 | 32.50 | 32.50 | 31.55 | 31.55 | 7,319 | -0.84(-2.59%) |
Jun 10, 2020 | 32.81 | 32.81 | 32.20 | 32.39 | 5,986 | -0.91(-2.73%) |
Jun 09, 2020 | 32.77 | 33.30 | 32.77 | 33.30 | 22,848 | +0.31(+0.94%) |
Jun 08, 2020 | 33.75 | 33.87 | 32.99 | 32.99 | 10,943 | -0.77(-2.28%) |
Jun 05, 2020 | 33.76 | 34.34 | 33.50 | 33.76 | 6,718 | +0.00(+0.00%) |
Jun 04, 2020 | 33.94 | 33.94 | 33.51 | 33.76 | 5,224 | -0.10(-0.30%) |
Jun 03, 2020 | 33.34 | 34.00 | 33.34 | 33.86 | 2,887 | +0.71(+2.14%) |
Jun 02, 2020 | 33.24 | 33.63 | 33.05 | 33.15 | 1,120 | +0.54(+1.66%) |
Jun 01, 2020 | 32.75 | 33.61 | 32.18 | 32.61 | 13,221 | +0.19(+0.59%) |
May 29, 2020 | 32.99 | 33.84 | 32.42 | 32.42 | 4,800 | -0.59(-1.79%) |
May 28, 2020 | 32.50 | 33.44 | 32.04 | 33.01 | 4,045 | +0.51(+1.57%) |
May 27, 2020 | 32.09 | 32.50 | 31.91 | 32.50 | 18,950 | +0.54(+1.69%) |
May 26, 2020 | 32.42 | 32.49 | 31.96 | 31.96 | 2,156 | +0.27(+0.85%) |
May 25, 2020 | 31.58 | 31.96 | 31.58 | 31.69 | 4,151 | +0.12(+0.38%) |
May 22, 2020 | 31.13 | 31.71 | 31.13 | 31.57 | 7,760 | +0.00(+0.00%) |
May 21, 2020 | 31.52 | 32.38 | 31.42 | 31.57 | 7,329 | -0.03(-0.09%) |
May 20, 2020 | 31.99 | 32.97 | 31.60 | 31.60 | 3,477 | -0.10(-0.32%) |
May 19, 2020 | 34.39 | 34.78 | 31.30 | 31.70 | 12,288 | +0.00(+0.00%) |
May 15, 2020 | 31.70 | 31.70 | 31.70 | 0 | +0.26(+0.83%) | |
May 14, 2020 | 31.48 | 32.23 | 30.45 | 31.44 | 11,951 | -0.07(-0.22%) |
May 13, 2020 | 33.09 | 33.09 | 31.51 | 31.51 | 3,363 | -2.19(-6.50%) |
May 12, 2020 | 35.00 | 35.00 | 33.26 | 33.70 | 16,833 | -0.32(-0.94%) |
May 11, 2020 | 32.25 | 34.24 | 32.14 | 34.02 | 15,877 | +1.83(+5.68%) |
May 08, 2020 | 30.26 | 32.50 | 30.25 | 32.19 | 12,812 | +2.36(+7.91%) |
May 07, 2020 | 29.99 | 29.99 | 29.18 | 29.83 | 2,598 | +0.71(+2.44%) |
May 06, 2020 | 28.32 | 29.51 | 28.30 | 29.12 | 21,789 | +0.78(+2.75%) |
May 05, 2020 | 28.92 | 29.41 | 28.27 | 28.34 | 5,221 | -0.99(-3.38%) |
May 04, 2020 | 29.71 | 29.71 | 28.88 | 29.33 | 5,587 | -0.13(-0.44%) |