Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.58 | 32.08 | 30.66 | 30.87 | 11,377 | -0.71(-2.25%) |
Jul 30, 2020 | 31.96 | 31.96 | 31.00 | 31.58 | 10,408 | -0.29(-0.92%) |
Jul 29, 2020 | 31.65 | 32.23 | 31.65 | 31.87 | 5,726 | +0.43(+1.38%) |
Jul 28, 2020 | 32.24 | 32.29 | 31.43 | 31.43 | 12,295 | -1.13(-3.46%) |
Jul 27, 2020 | 31.94 | 32.56 | 31.82 | 32.56 | 18,476 | +0.59(+1.86%) |
Jul 24, 2020 | 31.91 | 32.43 | 31.29 | 31.97 | 16,446 | +0.19(+0.59%) |
Jul 23, 2020 | 31.44 | 32.94 | 31.44 | 31.78 | 27,385 | +0.29(+0.93%) |
Jul 22, 2020 | 31.16 | 31.75 | 31.16 | 31.49 | 22,741 | -0.04(-0.11%) |
Jul 21, 2020 | 31.64 | 31.71 | 30.95 | 31.52 | 4,240 | +0.23(+0.74%) |
Jul 20, 2020 | 31.20 | 31.44 | 31.10 | 31.29 | 10,569 | +0.06(+0.20%) |
Jul 17, 2020 | 31.15 | 31.56 | 31.15 | 31.23 | 17,009 | -0.04(-0.11%) |
Jul 16, 2020 | 31.17 | 31.62 | 31.07 | 31.27 | 9,340 | -0.12(-0.40%) |
Jul 15, 2020 | 31.25 | 31.72 | 30.87 | 31.39 | 37,208 | +0.75(+2.46%) |
Jul 14, 2020 | 30.57 | 31.07 | 30.47 | 30.64 | 9,069 | -0.24(-0.78%) |
Jul 13, 2020 | 30.15 | 31.18 | 29.43 | 30.88 | 20,565 | +0.96(+3.20%) |
Jul 10, 2020 | 28.59 | 29.95 | 28.59 | 29.92 | 13,067 | +1.33(+4.66%) |
Jul 09, 2020 | 29.38 | 29.56 | 28.43 | 28.58 | 16,533 | -0.91(-3.07%) |
Jul 08, 2020 | 30.24 | 30.40 | 29.49 | 29.49 | 9,581 | -0.92(-3.04%) |
Jul 07, 2020 | 30.19 | 31.43 | 30.19 | 30.41 | 12,147 | -0.91(-2.92%) |
Jul 06, 2020 | 31.08 | 31.33 | 30.57 | 31.33 | 19,357 | +0.62(+2.02%) |
Jul 02, 2020 | 31.25 | 31.28 | 30.68 | 30.71 | 6,871 | -0.21(-0.69%) |
Jul 01, 2020 | 30.96 | 31.29 | 30.85 | 30.92 | 11,321 | +0.12(+0.37%) |
Jun 30, 2020 | 30.41 | 31.25 | 30.41 | 30.80 | 10,868 | +0.00(+0.00%) |
Jun 29, 2020 | 29.48 | 30.80 | 29.27 | 30.80 | 12,090 | +1.71(+5.89%) |
Jun 26, 2020 | 29.92 | 29.92 | 29.07 | 29.09 | 37,286 | -0.99(-3.30%) |
Jun 25, 2020 | 28.71 | 30.09 | 28.30 | 30.09 | 13,392 | +1.22(+4.21%) |
Jun 24, 2020 | 29.58 | 29.78 | 28.28 | 28.87 | 20,784 | -0.81(-2.72%) |
Jun 23, 2020 | 30.69 | 31.37 | 29.68 | 29.68 | 11,536 | -0.99(-3.24%) |
Jun 22, 2020 | 30.47 | 30.89 | 30.30 | 30.67 | 9,033 | -0.19(-0.60%) |
Jun 19, 2020 | 31.08 | 31.08 | 30.63 | 30.86 | 23,430 | -0.12(-0.40%) |
Jun 18, 2020 | 30.39 | 30.98 | 30.39 | 30.98 | 5,763 | +0.53(+1.75%) |
Jun 17, 2020 | 31.29 | 31.29 | 30.40 | 30.45 | 9,431 | -1.02(-3.24%) |
Jun 16, 2020 | 30.72 | 31.51 | 30.26 | 31.47 | 20,569 | +1.13(+3.72%) |
Jun 15, 2020 | 29.11 | 30.34 | 28.90 | 30.34 | 22,401 | +1.01(+3.45%) |
Jun 12, 2020 | 30.02 | 30.48 | 28.50 | 29.33 | 20,163 | -0.14(-0.48%) |
Jun 11, 2020 | 30.86 | 30.86 | 29.47 | 29.47 | 19,098 | -1.74(-5.57%) |
Jun 10, 2020 | 29.66 | 31.83 | 29.66 | 31.21 | 14,116 | +0.47(+1.53%) |
Jun 09, 2020 | 31.63 | 32.16 | 30.59 | 30.74 | 17,301 | -0.62(-1.98%) |
Jun 08, 2020 | 31.95 | 31.95 | 30.89 | 31.36 | 21,849 | -0.72(-2.24%) |
Jun 05, 2020 | 32.80 | 32.80 | 31.89 | 32.08 | 21,853 | -0.12(-0.39%) |
Jun 04, 2020 | 32.11 | 32.56 | 31.65 | 32.21 | 21,384 | +0.27(+0.83%) |
Jun 03, 2020 | 31.86 | 32.76 | 31.49 | 31.94 | 20,790 | +0.56(+1.78%) |
Jun 02, 2020 | 31.33 | 32.04 | 31.15 | 31.38 | 10,415 | +0.25(+0.80%) |
Jun 01, 2020 | 31.45 | 32.54 | 31.13 | 31.13 | 12,490 | -0.32(-1.02%) |
May 29, 2020 | 31.78 | 31.82 | 30.81 | 31.45 | 16,559 | -0.36(-1.14%) |
May 28, 2020 | 31.74 | 32.77 | 31.54 | 31.82 | 12,491 | +0.28(+0.87%) |
May 27, 2020 | 31.75 | 32.16 | 31.16 | 31.54 | 20,832 | +0.25(+0.79%) |
May 26, 2020 | 31.95 | 31.95 | 31.28 | 31.29 | 10,316 | +0.22(+0.71%) |
May 22, 2020 | 31.09 | 31.37 | 30.56 | 31.07 | 8,335 | +0.25(+0.81%) |
May 21, 2020 | 30.94 | 31.19 | 30.10 | 30.82 | 7,520 | -0.47(-1.50%) |
May 20, 2020 | 31.08 | 31.43 | 30.61 | 31.29 | 11,173 | +0.91(+2.98%) |
May 19, 2020 | 31.59 | 31.59 | 30.17 | 30.39 | 10,801 | -1.04(-3.31%) |
May 18, 2020 | 30.79 | 31.52 | 30.79 | 31.43 | 24,266 | +1.32(+4.39%) |
May 15, 2020 | 29.00 | 30.10 | 29.00 | 30.10 | 12,729 | +1.16(+4.02%) |
May 14, 2020 | 29.18 | 29.20 | 28.69 | 28.94 | 15,614 | -0.64(-2.16%) |
May 13, 2020 | 30.56 | 30.82 | 29.24 | 29.58 | 11,920 | -1.04(-3.40%) |
May 12, 2020 | 31.88 | 32.14 | 30.62 | 30.62 | 18,967 | -1.30(-4.06%) |
May 11, 2020 | 32.36 | 32.36 | 31.60 | 31.91 | 21,321 | -0.45(-1.39%) |
May 08, 2020 | 32.55 | 32.55 | 32.04 | 32.36 | 23,379 | +0.26(+0.80%) |
May 07, 2020 | 31.70 | 32.11 | 31.54 | 32.11 | 9,805 | +0.88(+2.82%) |
May 06, 2020 | 31.45 | 31.71 | 30.97 | 31.23 | 10,124 | +0.15(+0.48%) |
May 05, 2020 | 32.28 | 32.84 | 31.08 | 31.08 | 22,296 | -1.08(-3.37%) |
May 04, 2020 | 32.72 | 33.04 | 31.73 | 32.16 | 22,343 | -0.90(-2.72%) |