Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.57 | 30.04 | 28.67 | 29.29 | 68,357 | -0.55(-1.84%) |
Jul 30, 2020 | 29.72 | 29.98 | 29.28 | 29.84 | 90,242 | -0.46(-1.52%) |
Jul 29, 2020 | 29.54 | 30.37 | 29.43 | 30.30 | 70,467 | +0.67(+2.25%) |
Jul 28, 2020 | 29.36 | 30.67 | 29.31 | 29.63 | 86,525 | +1.70(+6.07%) |
Jul 27, 2020 | 28.23 | 28.42 | 27.70 | 27.93 | 63,358 | -0.54(-1.89%) |
Jul 24, 2020 | 28.46 | 28.79 | 28.33 | 28.47 | 38,157 | +0.05(+0.17%) |
Jul 23, 2020 | 27.92 | 28.53 | 27.35 | 28.42 | 40,172 | +0.40(+1.43%) |
Jul 22, 2020 | 28.32 | 28.67 | 27.00 | 28.02 | 49,401 | -0.57(-1.99%) |
Jul 21, 2020 | 27.19 | 28.59 | 27.04 | 28.59 | 69,799 | +1.55(+5.73%) |
Jul 20, 2020 | 27.49 | 27.52 | 26.94 | 27.04 | 58,842 | -0.66(-2.37%) |
Jul 17, 2020 | 27.83 | 27.98 | 27.59 | 27.70 | 67,439 | -0.22(-0.77%) |
Jul 16, 2020 | 27.76 | 28.08 | 27.50 | 27.91 | 138,965 | -0.07(-0.25%) |
Jul 15, 2020 | 27.54 | 28.14 | 27.29 | 27.98 | 143,194 | +0.90(+3.33%) |
Jul 14, 2020 | 27.60 | 27.91 | 26.99 | 27.08 | 61,260 | -0.56(-2.02%) |
Jul 13, 2020 | 27.44 | 28.12 | 27.23 | 27.64 | 84,882 | +0.16(+0.57%) |
Jul 10, 2020 | 26.41 | 27.48 | 26.41 | 27.48 | 72,846 | +1.10(+4.16%) |
Jul 09, 2020 | 27.37 | 28.59 | 26.18 | 26.39 | 57,251 | -1.35(-4.88%) |
Jul 08, 2020 | 28.12 | 28.42 | 26.91 | 27.74 | 65,413 | -0.39(-1.39%) |
Jul 07, 2020 | 28.64 | 28.77 | 28.01 | 28.13 | 68,181 | -0.70(-2.41%) |
Jul 06, 2020 | 29.62 | 29.89 | 28.79 | 28.83 | 51,994 | -0.10(-0.34%) |
Jul 02, 2020 | 29.99 | 30.12 | 28.76 | 28.92 | 35,913 | -0.13(-0.44%) |
Jul 01, 2020 | 30.75 | 30.75 | 28.93 | 29.05 | 72,633 | -1.51(-4.94%) |
Jun 30, 2020 | 29.13 | 30.92 | 28.81 | 30.56 | 88,928 | +1.10(+3.73%) |
Jun 29, 2020 | 28.32 | 29.46 | 27.94 | 29.46 | 65,984 | +1.82(+6.60%) |
Jun 26, 2020 | 28.76 | 28.76 | 27.47 | 27.64 | 107,637 | -1.67(-5.69%) |
Jun 25, 2020 | 28.14 | 29.94 | 27.48 | 29.31 | 93,186 | +0.86(+3.03%) |
Jun 24, 2020 | 29.46 | 29.46 | 28.06 | 28.44 | 50,121 | -1.48(-4.95%) |
Jun 23, 2020 | 30.36 | 30.49 | 29.49 | 29.92 | 68,227 | +0.04(+0.13%) |
Jun 22, 2020 | 29.25 | 30.09 | 29.19 | 29.88 | 39,314 | +0.08(+0.26%) |
Jun 19, 2020 | 30.28 | 30.28 | 29.14 | 29.81 | 78,049 | +0.10(+0.33%) |
Jun 18, 2020 | 29.24 | 29.99 | 29.18 | 29.71 | 52,508 | +0.10(+0.33%) |
Jun 17, 2020 | 31.65 | 31.65 | 29.39 | 29.61 | 39,059 | -1.96(-6.20%) |
Jun 16, 2020 | 31.52 | 32.87 | 30.64 | 31.57 | 57,819 | +1.57(+5.22%) |
Jun 15, 2020 | 28.59 | 30.49 | 27.93 | 30.00 | 56,627 | +0.10(+0.33%) |
Jun 12, 2020 | 30.56 | 30.56 | 28.79 | 29.90 | 61,541 | +0.95(+3.28%) |
Jun 11, 2020 | 30.14 | 30.40 | 28.77 | 28.95 | 73,201 | -3.12(-9.73%) |
Jun 10, 2020 | 33.72 | 33.72 | 32.00 | 32.08 | 73,264 | -1.56(-4.62%) |
Jun 09, 2020 | 33.51 | 34.24 | 32.83 | 33.63 | 39,026 | -0.61(-1.77%) |
Jun 08, 2020 | 34.72 | 34.97 | 34.04 | 34.24 | 53,921 | +0.44(+1.30%) |
Jun 05, 2020 | 33.69 | 34.78 | 32.77 | 33.80 | 129,318 | +2.20(+6.97%) |
Jun 04, 2020 | 30.66 | 31.61 | 30.48 | 31.60 | 75,743 | +0.67(+2.18%) |
Jun 03, 2020 | 29.98 | 31.38 | 29.64 | 30.92 | 52,965 | +1.70(+5.83%) |
Jun 02, 2020 | 29.65 | 29.65 | 28.92 | 29.22 | 49,059 | -0.04(-0.13%) |
Jun 01, 2020 | 30.05 | 30.20 | 29.24 | 29.26 | 39,659 | -0.45(-1.51%) |
May 29, 2020 | 29.75 | 30.32 | 29.04 | 29.71 | 57,350 | -0.49(-1.62%) |
May 28, 2020 | 32.86 | 32.86 | 29.93 | 30.20 | 36,118 | -1.88(-5.86%) |
May 27, 2020 | 30.76 | 32.17 | 29.79 | 32.08 | 56,476 | +2.68(+9.12%) |
May 26, 2020 | 29.24 | 29.73 | 28.73 | 29.39 | 38,560 | +1.57(+5.62%) |
May 22, 2020 | 27.71 | 28.54 | 27.21 | 27.83 | 34,450 | -0.14(-0.49%) |
May 21, 2020 | 27.40 | 29.31 | 27.40 | 27.97 | 81,665 | +0.81(+2.99%) |
May 20, 2020 | 25.82 | 27.37 | 25.80 | 27.15 | 80,611 | +1.56(+6.08%) |
May 19, 2020 | 27.12 | 27.32 | 25.58 | 25.60 | 35,552 | -1.69(-6.20%) |
May 18, 2020 | 25.66 | 27.39 | 25.66 | 27.29 | 54,112 | +2.64(+10.71%) |
May 15, 2020 | 24.19 | 25.06 | 23.97 | 24.65 | 44,980 | +0.24(+1.00%) |
May 14, 2020 | 24.21 | 24.60 | 22.86 | 24.41 | 54,057 | -0.19(-0.76%) |
May 13, 2020 | 25.20 | 25.20 | 23.79 | 24.59 | 42,477 | -0.94(-3.68%) |
May 12, 2020 | 27.42 | 27.42 | 25.36 | 25.53 | 53,197 | -1.75(-6.42%) |
May 11, 2020 | 28.04 | 28.59 | 26.92 | 27.28 | 58,730 | -1.33(-4.65%) |
May 08, 2020 | 27.77 | 28.69 | 27.77 | 28.61 | 35,882 | +1.57(+5.82%) |
May 07, 2020 | 27.14 | 27.80 | 25.98 | 27.04 | 37,345 | +0.34(+1.28%) |
May 06, 2020 | 27.62 | 27.98 | 26.24 | 26.70 | 54,653 | -0.64(-2.33%) |
May 05, 2020 | 29.34 | 29.81 | 27.18 | 27.33 | 49,845 | -1.32(-4.61%) |
May 04, 2020 | 28.50 | 30.07 | 28.29 | 28.65 | 36,014 | -0.47(-1.61%) |