Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.62 | 31.62 | 30.48 | 30.83 | 219,165 | -1.14(-3.58%) |
Jul 30, 2020 | 32.71 | 32.71 | 31.72 | 31.97 | 110,616 | -1.13(-3.43%) |
Jul 29, 2020 | 32.75 | 33.23 | 32.55 | 33.10 | 112,432 | +0.41(+1.25%) |
Jul 28, 2020 | 33.04 | 33.40 | 32.68 | 32.70 | 142,157 | -0.72(-2.15%) |
Jul 27, 2020 | 33.27 | 34.06 | 33.01 | 33.41 | 171,827 | +0.13(+0.40%) |
Jul 24, 2020 | 32.96 | 33.54 | 32.96 | 33.28 | 277,060 | +0.30(+0.91%) |
Jul 23, 2020 | 32.71 | 33.08 | 32.53 | 32.98 | 137,024 | +0.08(+0.24%) |
Jul 22, 2020 | 32.33 | 33.08 | 32.33 | 32.90 | 159,029 | +0.34(+1.03%) |
Jul 21, 2020 | 32.59 | 33.07 | 32.42 | 32.56 | 160,388 | +0.26(+0.80%) |
Jul 20, 2020 | 32.07 | 32.74 | 32.07 | 32.31 | 210,872 | -0.02(-0.05%) |
Jul 17, 2020 | 32.48 | 32.82 | 32.04 | 32.32 | 209,234 | -0.12(-0.38%) |
Jul 16, 2020 | 31.52 | 32.54 | 31.15 | 32.45 | 167,891 | +0.83(+2.63%) |
Jul 15, 2020 | 31.84 | 32.05 | 31.42 | 31.62 | 189,729 | +0.56(+1.80%) |
Jul 14, 2020 | 30.13 | 31.09 | 30.09 | 31.06 | 141,120 | +0.97(+3.21%) |
Jul 13, 2020 | 30.86 | 30.93 | 30.04 | 30.09 | 206,390 | -0.44(-1.45%) |
Jul 10, 2020 | 28.96 | 30.57 | 28.96 | 30.53 | 188,807 | +1.52(+5.22%) |
Jul 09, 2020 | 30.11 | 30.11 | 28.90 | 29.02 | 161,685 | -1.11(-3.68%) |
Jul 08, 2020 | 30.68 | 31.18 | 29.91 | 30.13 | 184,744 | -0.66(-2.13%) |
Jul 07, 2020 | 30.87 | 31.19 | 30.66 | 30.78 | 180,090 | -0.32(-1.03%) |
Jul 06, 2020 | 31.89 | 31.90 | 30.86 | 31.10 | 283,396 | +0.20(+0.66%) |
Jul 02, 2020 | 30.37 | 31.08 | 30.36 | 30.90 | 237,335 | +1.28(+4.34%) |
Jul 01, 2020 | 30.42 | 30.72 | 29.54 | 29.61 | 187,503 | -0.88(-2.88%) |
Jun 30, 2020 | 29.48 | 30.62 | 29.48 | 30.49 | 167,991 | +0.60(+2.02%) |
Jun 29, 2020 | 28.81 | 30.08 | 28.76 | 29.89 | 160,369 | +1.28(+4.49%) |
Jun 26, 2020 | 28.52 | 28.76 | 28.04 | 28.60 | 337,212 | -0.27(-0.92%) |
Jun 25, 2020 | 27.95 | 28.92 | 27.59 | 28.87 | 205,153 | +0.54(+1.91%) |
Jun 24, 2020 | 29.15 | 29.15 | 27.79 | 28.33 | 183,435 | -1.08(-3.68%) |
Jun 23, 2020 | 29.99 | 30.01 | 29.27 | 29.41 | 186,546 | -0.07(-0.24%) |
Jun 22, 2020 | 29.13 | 29.62 | 28.49 | 29.48 | 170,142 | -0.03(-0.09%) |
Jun 19, 2020 | 29.99 | 30.00 | 29.19 | 29.51 | 412,374 | -0.12(-0.42%) |
Jun 18, 2020 | 29.29 | 29.74 | 29.14 | 29.63 | 288,553 | -0.11(-0.36%) |
Jun 17, 2020 | 31.38 | 31.42 | 29.58 | 29.74 | 298,103 | -1.62(-5.17%) |
Jun 16, 2020 | 31.41 | 32.22 | 30.90 | 31.36 | 340,419 | +1.25(+4.16%) |
Jun 15, 2020 | 29.51 | 30.57 | 29.39 | 30.11 | 389,885 | -0.43(-1.40%) |
Jun 12, 2020 | 30.82 | 31.10 | 29.71 | 30.54 | 347,689 | +1.22(+4.15%) |
Jun 11, 2020 | 30.79 | 31.05 | 29.24 | 29.32 | 354,850 | -2.99(-9.26%) |
Jun 10, 2020 | 34.08 | 34.13 | 32.24 | 32.31 | 262,095 | -2.14(-6.22%) |
Jun 09, 2020 | 35.63 | 35.91 | 33.54 | 34.46 | 268,779 | -1.92(-5.27%) |
Jun 08, 2020 | 36.32 | 37.00 | 36.07 | 36.37 | 303,211 | +0.34(+0.95%) |
Jun 05, 2020 | 34.85 | 36.96 | 34.56 | 36.03 | 452,235 | +2.77(+8.31%) |
Jun 04, 2020 | 34.13 | 34.66 | 30.68 | 33.27 | 574,781 | +1.82(+5.79%) |
Jun 03, 2020 | 30.35 | 32.09 | 29.93 | 31.45 | 394,144 | +1.77(+5.96%) |
Jun 02, 2020 | 30.06 | 30.37 | 29.15 | 29.68 | 256,025 | -0.17(-0.56%) |
Jun 01, 2020 | 30.08 | 30.64 | 29.82 | 29.84 | 261,606 | +0.11(+0.35%) |
May 29, 2020 | 30.54 | 30.76 | 29.43 | 29.74 | 238,457 | -1.09(-3.55%) |
May 28, 2020 | 31.73 | 31.73 | 30.56 | 30.83 | 223,926 | -0.50(-1.59%) |
May 27, 2020 | 30.98 | 31.64 | 30.56 | 31.33 | 347,284 | +1.20(+3.98%) |
May 26, 2020 | 28.55 | 30.35 | 28.44 | 30.13 | 345,754 | +2.97(+10.92%) |
May 22, 2020 | 27.49 | 27.49 | 26.55 | 27.17 | 146,822 | -0.18(-0.67%) |
May 21, 2020 | 27.23 | 27.67 | 27.21 | 27.35 | 311,581 | -0.03(-0.10%) |
May 20, 2020 | 27.36 | 28.25 | 27.27 | 27.38 | 316,319 | +0.56(+2.09%) |
May 19, 2020 | 27.49 | 27.77 | 26.80 | 26.82 | 239,398 | -0.96(-3.47%) |
May 18, 2020 | 26.22 | 27.96 | 26.22 | 27.78 | 280,682 | +2.61(+10.36%) |
May 15, 2020 | 24.92 | 25.36 | 24.72 | 25.17 | 201,552 | -0.07(-0.28%) |
May 14, 2020 | 24.09 | 25.27 | 23.19 | 25.24 | 200,126 | +0.52(+2.09%) |
May 13, 2020 | 24.74 | 25.24 | 24.44 | 24.72 | 310,488 | -0.31(-1.22%) |
May 12, 2020 | 26.06 | 26.18 | 24.98 | 25.03 | 301,399 | -0.92(-3.54%) |
May 11, 2020 | 26.24 | 26.47 | 25.63 | 25.95 | 208,463 | -0.79(-2.95%) |
May 08, 2020 | 25.72 | 26.76 | 25.45 | 26.74 | 268,964 | +0.66(+2.52%) |
May 07, 2020 | 25.98 | 27.04 | 25.56 | 26.08 | 211,075 | +0.47(+1.85%) |
May 06, 2020 | 27.16 | 27.70 | 25.44 | 25.61 | 274,331 | -1.46(-5.40%) |
May 05, 2020 | 28.49 | 28.58 | 26.97 | 27.07 | 264,548 | -0.97(-3.46%) |
May 04, 2020 | 28.63 | 29.59 | 27.89 | 28.04 | 227,756 | -1.09(-3.73%) |