Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.71 | 29.85 | 28.79 | 29.67 | 124,200 | +0.19(+0.64%) |
Jul 30, 2020 | 30.01 | 30.01 | 29.32 | 29.48 | 108,200 | -0.84(-2.77%) |
Jul 29, 2020 | 30.28 | 30.63 | 30.18 | 30.32 | 84,599 | -0.02(-0.07%) |
Jul 28, 2020 | 30.37 | 30.77 | 29.94 | 30.34 | 102,533 | +0.02(+0.07%) |
Jul 27, 2020 | 30.17 | 30.42 | 29.50 | 30.32 | 116,774 | +0.05(+0.17%) |
Jul 24, 2020 | 30.81 | 30.87 | 30.02 | 30.27 | 112,000 | -0.54(-1.75%) |
Jul 23, 2020 | 30.66 | 30.91 | 30.02 | 30.81 | 114,370 | +0.10(+0.33%) |
Jul 22, 2020 | 31.59 | 31.68 | 30.36 | 30.71 | 138,841 | -1.04(-3.28%) |
Jul 21, 2020 | 31.74 | 32.32 | 31.67 | 31.75 | 175,279 | +0.18(+0.57%) |
Jul 20, 2020 | 31.94 | 32.15 | 31.53 | 31.57 | 68,479 | -0.49(-1.53%) |
Jul 17, 2020 | 31.66 | 32.12 | 31.37 | 32.06 | 111,300 | +0.53(+1.68%) |
Jul 16, 2020 | 31.15 | 31.84 | 31.07 | 31.53 | 112,870 | +0.27(+0.86%) |
Jul 15, 2020 | 31.96 | 32.25 | 31.14 | 31.26 | 142,382 | -0.55(-1.73%) |
Jul 14, 2020 | 31.25 | 32.04 | 30.95 | 31.81 | 119,281 | +0.62(+1.99%) |
Jul 13, 2020 | 31.33 | 31.95 | 30.69 | 31.19 | 679,005 | +0.07(+0.22%) |
Jul 10, 2020 | 30.49 | 31.14 | 30.36 | 31.12 | 126,400 | +0.74(+2.44%) |
Jul 09, 2020 | 31.01 | 31.04 | 30.25 | 30.38 | 112,521 | -0.38(-1.24%) |
Jul 08, 2020 | 30.56 | 30.82 | 30.25 | 30.76 | 147,056 | +0.09(+0.29%) |
Jul 07, 2020 | 30.70 | 30.96 | 30.26 | 30.67 | 101,379 | -0.21(-0.68%) |
Jul 06, 2020 | 31.14 | 31.57 | 30.75 | 30.88 | 102,359 | +0.07(+0.23%) |
Jul 02, 2020 | 31.49 | 31.65 | 30.73 | 30.81 | 94,500 | -0.22(-0.71%) |
Jul 01, 2020 | 30.86 | 31.40 | 30.73 | 31.03 | 126,973 | +0.16(+0.52%) |
Jun 30, 2020 | 31.09 | 31.41 | 30.81 | 30.87 | 150,721 | +0.12(+0.39%) |
Jun 29, 2020 | 29.62 | 30.84 | 29.62 | 30.75 | 110,430 | +1.43(+4.88%) |
Jun 26, 2020 | 30.80 | 30.80 | 29.00 | 29.32 | 299,600 | -1.65(-5.33%) |
Jun 25, 2020 | 30.64 | 31.09 | 30.34 | 30.97 | 165,428 | +0.18(+0.58%) |
Jun 24, 2020 | 31.12 | 31.12 | 29.75 | 30.79 | 190,657 | -0.50(-1.60%) |
Jun 23, 2020 | 31.28 | 31.62 | 30.76 | 31.29 | 229,099 | +0.25(+0.81%) |
Jun 22, 2020 | 31.01 | 31.30 | 30.66 | 31.04 | 198,999 | -0.06(-0.19%) |
Jun 19, 2020 | 31.65 | 31.65 | 30.89 | 31.10 | 206,300 | -0.16(-0.51%) |
Jun 18, 2020 | 31.01 | 31.58 | 30.99 | 31.26 | 137,706 | +0.20(+0.64%) |
Jun 17, 2020 | 31.90 | 32.06 | 31.02 | 31.06 | 149,019 | -0.98(-3.06%) |
Jun 16, 2020 | 32.55 | 32.75 | 31.81 | 32.04 | 233,604 | +0.27(+0.85%) |
Jun 15, 2020 | 30.60 | 32.01 | 30.17 | 31.77 | 186,116 | +0.61(+1.96%) |
Jun 12, 2020 | 31.61 | 31.81 | 30.55 | 31.16 | 188,200 | +0.45(+1.47%) |
Jun 11, 2020 | 31.78 | 31.82 | 30.61 | 30.71 | 162,801 | -2.11(-6.43%) |
Jun 10, 2020 | 33.83 | 33.88 | 32.68 | 32.82 | 156,011 | -1.14(-3.36%) |
Jun 09, 2020 | 34.77 | 34.77 | 33.24 | 33.96 | 157,427 | -1.04(-2.97%) |
Jun 08, 2020 | 33.44 | 35.16 | 33.03 | 35.00 | 234,595 | +1.99(+6.03%) |
Jun 05, 2020 | 33.43 | 33.83 | 32.70 | 33.01 | 221,800 | +0.01(+0.03%) |
Jun 04, 2020 | 32.57 | 33.00 | 32.10 | 33.00 | 243,410 | +0.18(+0.55%) |
Jun 03, 2020 | 32.64 | 33.12 | 32.63 | 32.82 | 175,607 | +0.38(+1.17%) |
Jun 02, 2020 | 32.65 | 32.65 | 31.87 | 32.44 | 186,974 | -0.20(-0.61%) |
Jun 01, 2020 | 31.63 | 32.97 | 31.43 | 32.64 | 124,229 | +1.13(+3.59%) |
May 29, 2020 | 31.51 | 31.68 | 31.04 | 31.51 | 161,500 | -0.30(-0.94%) |
May 28, 2020 | 32.56 | 32.56 | 31.74 | 31.81 | 104,539 | -0.47(-1.46%) |
May 27, 2020 | 32.21 | 32.52 | 31.75 | 32.28 | 114,972 | +0.59(+1.86%) |
May 26, 2020 | 31.99 | 32.40 | 31.61 | 31.69 | 161,969 | +0.35(+1.12%) |
May 22, 2020 | 30.56 | 31.34 | 30.23 | 31.34 | 124,000 | +0.79(+2.59%) |
May 21, 2020 | 30.52 | 30.86 | 30.50 | 30.55 | 112,399 | +0.18(+0.59%) |
May 20, 2020 | 30.45 | 30.83 | 30.12 | 30.37 | 119,524 | +0.38(+1.27%) |
May 19, 2020 | 30.59 | 30.59 | 29.96 | 29.99 | 84,145 | -0.44(-1.45%) |
May 18, 2020 | 29.25 | 31.05 | 29.25 | 30.43 | 170,037 | +2.11(+7.45%) |
May 15, 2020 | 27.84 | 28.50 | 27.72 | 28.32 | 98,900 | +0.21(+0.75%) |
May 14, 2020 | 27.45 | 28.11 | 26.98 | 28.11 | 117,346 | +0.01(+0.04%) |
May 13, 2020 | 29.00 | 29.02 | 27.55 | 28.10 | 144,413 | -1.07(-3.67%) |
May 12, 2020 | 30.10 | 30.10 | 29.14 | 29.17 | 117,553 | -0.93(-3.09%) |
May 11, 2020 | 30.41 | 30.55 | 29.81 | 30.10 | 138,871 | -0.83(-2.68%) |
May 08, 2020 | 29.74 | 30.98 | 29.73 | 30.93 | 197,900 | +1.19(+4.00%) |
May 07, 2020 | 29.15 | 30.11 | 29.15 | 29.74 | 133,688 | +0.97(+3.37%) |
May 06, 2020 | 29.90 | 29.96 | 28.66 | 28.77 | 163,774 | -0.95(-3.20%) |
May 05, 2020 | 29.33 | 29.96 | 28.95 | 29.72 | 247,524 | +0.63(+2.17%) |
May 04, 2020 | 29.73 | 29.73 | 28.50 | 29.09 | 275,677 | -0.98(-3.26%) |