Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.03 | 30.03 | 29.16 | 29.26 | 57,000 | -1.09(-3.59%) |
Jul 30, 2020 | 30.36 | 30.40 | 29.74 | 30.35 | 58,840 | +0.34(+1.13%) |
Jul 29, 2020 | 30.18 | 30.18 | 29.85 | 30.01 | 49,499 | +0.54(+1.83%) |
Jul 28, 2020 | 29.43 | 29.74 | 29.37 | 29.47 | 76,003 | -0.10(-0.34%) |
Jul 27, 2020 | 29.57 | 29.74 | 29.43 | 29.57 | 41,454 | +0.33(+1.14%) |
Jul 24, 2020 | 29.17 | 29.34 | 29.03 | 29.24 | 50,900 | -0.18(-0.62%) |
Jul 23, 2020 | 29.63 | 29.63 | 29.35 | 29.42 | 192,179 | -0.02(-0.07%) |
Jul 22, 2020 | 29.33 | 29.56 | 29.31 | 29.44 | 210,743 | +0.43(+1.48%) |
Jul 21, 2020 | 28.70 | 29.30 | 28.65 | 29.01 | 357,964 | +0.10(+0.35%) |
Jul 20, 2020 | 28.90 | 28.91 | 28.69 | 28.91 | 172,360 | -0.02(-0.07%) |
Jul 17, 2020 | 29.45 | 29.45 | 28.71 | 28.93 | 106,200 | -0.01(-0.03%) |
Jul 16, 2020 | 28.88 | 29.59 | 28.85 | 28.94 | 64,051 | -0.06(-0.21%) |
Jul 15, 2020 | 29.05 | 29.61 | 28.97 | 29.00 | 43,474 | +0.39(+1.36%) |
Jul 14, 2020 | 28.35 | 28.63 | 28.32 | 28.61 | 46,344 | +0.39(+1.38%) |
Jul 13, 2020 | 28.53 | 28.58 | 28.22 | 28.22 | 99,335 | -0.01(-0.04%) |
Jul 10, 2020 | 27.85 | 28.30 | 27.85 | 28.23 | 30,700 | +1.78(+6.73%) |
Jul 09, 2020 | 26.76 | 26.77 | 26.30 | 26.45 | 41,858 | -0.48(-1.78%) |
Jul 08, 2020 | 26.98 | 27.11 | 26.49 | 26.93 | 273,880 | -0.06(-0.22%) |
Jul 07, 2020 | 26.90 | 27.10 | 26.61 | 26.99 | 247,210 | +0.13(+0.48%) |
Jul 06, 2020 | 26.88 | 27.07 | 26.62 | 26.86 | 81,273 | +0.05(+0.19%) |
Jul 02, 2020 | 26.65 | 26.91 | 26.40 | 26.81 | 252,900 | +0.50(+1.90%) |
Jul 01, 2020 | 26.09 | 26.41 | 26.09 | 26.31 | 42,944 | -0.11(-0.42%) |
Jun 30, 2020 | 26.41 | 26.52 | 26.31 | 26.42 | 34,875 | +0.36(+1.38%) |
Jun 29, 2020 | 26.14 | 26.18 | 25.94 | 26.06 | 42,397 | -0.27(-1.01%) |
Jun 26, 2020 | 26.53 | 26.60 | 26.16 | 26.32 | 41,500 | -0.00(-0.02%) |
Jun 25, 2020 | 26.25 | 26.42 | 26.12 | 26.33 | 50,112 | +0.10(+0.38%) |
Jun 24, 2020 | 26.66 | 26.66 | 26.18 | 26.23 | 212,451 | -1.18(-4.30%) |
Jun 23, 2020 | 27.54 | 27.60 | 27.37 | 27.41 | 139,269 | +0.52(+1.93%) |
Jun 22, 2020 | 26.80 | 27.11 | 26.47 | 26.89 | 708,213 | +0.49(+1.86%) |
Jun 19, 2020 | 27.49 | 27.49 | 26.39 | 26.40 | 48,300 | -0.55(-2.04%) |
Jun 18, 2020 | 27.03 | 27.28 | 26.90 | 26.95 | 578,463 | +0.21(+0.78%) |
Jun 17, 2020 | 26.90 | 26.99 | 26.60 | 26.74 | 53,535 | +0.28(+1.06%) |
Jun 16, 2020 | 26.79 | 26.85 | 26.25 | 26.46 | 57,179 | +0.32(+1.22%) |
Jun 15, 2020 | 25.83 | 26.32 | 25.72 | 26.14 | 55,023 | +0.02(+0.08%) |
Jun 12, 2020 | 26.44 | 26.62 | 25.94 | 26.12 | 50,500 | +0.18(+0.69%) |
Jun 11, 2020 | 26.68 | 26.76 | 25.85 | 25.94 | 52,009 | -1.31(-4.81%) |
Jun 10, 2020 | 27.60 | 27.62 | 27.14 | 27.25 | 72,731 | -0.15(-0.55%) |
Jun 09, 2020 | 27.29 | 27.54 | 27.29 | 27.40 | 50,137 | -0.85(-3.01%) |
Jun 08, 2020 | 28.16 | 28.37 | 27.92 | 28.25 | 62,698 | +0.73(+2.64%) |
Jun 05, 2020 | 27.17 | 27.85 | 27.17 | 27.52 | 59,000 | +0.33(+1.23%) |
Jun 04, 2020 | 27.21 | 27.48 | 27.18 | 27.19 | 205,345 | -0.15(-0.55%) |
Jun 03, 2020 | 27.00 | 27.38 | 27.00 | 27.34 | 37,054 | +0.77(+2.90%) |
Jun 02, 2020 | 26.52 | 26.69 | 26.43 | 26.57 | 88,657 | +0.35(+1.33%) |
Jun 01, 2020 | 25.91 | 26.31 | 25.67 | 26.22 | 65,209 | +0.39(+1.51%) |
May 29, 2020 | 26.10 | 26.12 | 25.66 | 25.83 | 143,100 | -0.41(-1.56%) |
May 28, 2020 | 26.09 | 26.47 | 26.09 | 26.24 | 79,167 | +0.52(+2.02%) |
May 27, 2020 | 25.56 | 25.76 | 25.46 | 25.72 | 62,201 | -0.06(-0.23%) |
May 26, 2020 | 25.47 | 26.16 | 25.38 | 25.78 | 189,454 | +1.42(+5.83%) |
May 22, 2020 | 24.21 | 24.47 | 24.03 | 24.36 | 62,800 | -0.09(-0.37%) |
May 21, 2020 | 23.46 | 24.91 | 23.46 | 24.45 | 105,202 | -0.29(-1.17%) |
May 20, 2020 | 24.84 | 24.89 | 24.71 | 24.74 | 122,714 | +0.64(+2.65%) |
May 19, 2020 | 24.45 | 24.51 | 24.10 | 24.10 | 114,400 | -0.27(-1.10%) |
May 18, 2020 | 23.96 | 24.44 | 23.96 | 24.37 | 106,091 | +1.06(+4.55%) |
May 15, 2020 | 23.47 | 23.64 | 23.22 | 23.31 | 97,600 | -0.25(-1.06%) |
May 14, 2020 | 23.54 | 23.60 | 23.23 | 23.56 | 94,744 | -0.04(-0.17%) |
May 13, 2020 | 24.13 | 24.13 | 23.52 | 23.60 | 125,642 | -0.76(-3.12%) |
May 12, 2020 | 24.62 | 24.77 | 24.35 | 24.36 | 80,734 | +0.02(+0.08%) |
May 11, 2020 | 24.42 | 24.50 | 24.21 | 24.34 | 79,727 | +0.03(+0.12%) |
May 08, 2020 | 23.98 | 24.41 | 23.98 | 24.31 | 74,700 | +0.32(+1.33%) |
May 07, 2020 | 24.03 | 24.15 | 23.84 | 23.99 | 101,673 | -0.24(-0.99%) |
May 06, 2020 | 24.40 | 24.61 | 24.20 | 24.23 | 60,979 | +0.35(+1.47%) |
May 05, 2020 | 23.93 | 24.30 | 23.81 | 23.88 | 61,183 | -0.20(-0.83%) |
May 04, 2020 | 24.10 | 24.19 | 23.96 | 24.08 | 94,721 | -0.49(-1.99%) |