Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.69 | 29.71 | 29.25 | 29.71 | 251,325 | +0.08(+0.28%) |
Jul 30, 2020 | 29.53 | 29.65 | 29.27 | 29.63 | 280,855 | -0.31(-1.03%) |
Jul 29, 2020 | 29.52 | 29.99 | 29.52 | 29.93 | 125,414 | +0.42(+1.42%) |
Jul 28, 2020 | 29.66 | 29.75 | 29.49 | 29.52 | 125,413 | -0.26(-0.88%) |
Jul 27, 2020 | 29.70 | 29.79 | 29.51 | 29.78 | 151,135 | +0.07(+0.22%) |
Jul 24, 2020 | 29.84 | 29.93 | 29.63 | 29.71 | 217,107 | -0.30(-0.99%) |
Jul 23, 2020 | 30.04 | 30.31 | 29.88 | 30.01 | 291,530 | -0.15(-0.49%) |
Jul 22, 2020 | 29.90 | 30.17 | 29.88 | 30.16 | 301,162 | +0.18(+0.59%) |
Jul 21, 2020 | 29.84 | 30.18 | 29.84 | 29.98 | 202,566 | +0.32(+1.07%) |
Jul 20, 2020 | 29.63 | 29.73 | 29.44 | 29.66 | 125,254 | -0.03(-0.09%) |
Jul 17, 2020 | 29.83 | 29.92 | 29.57 | 29.69 | 121,747 | -0.07(-0.25%) |
Jul 16, 2020 | 29.67 | 29.93 | 29.54 | 29.77 | 185,295 | -0.07(-0.22%) |
Jul 15, 2020 | 29.72 | 29.87 | 29.44 | 29.83 | 197,981 | +0.58(+1.98%) |
Jul 14, 2020 | 28.68 | 29.26 | 28.60 | 29.25 | 169,372 | +0.36(+1.25%) |
Jul 13, 2020 | 29.16 | 29.46 | 28.85 | 28.89 | 255,402 | -0.06(-0.19%) |
Jul 10, 2020 | 28.34 | 28.95 | 28.31 | 28.95 | 273,851 | +0.63(+2.24%) |
Jul 09, 2020 | 28.77 | 28.77 | 28.02 | 28.31 | 418,083 | -0.41(-1.43%) |
Jul 08, 2020 | 28.56 | 28.80 | 28.40 | 28.72 | 183,198 | +0.20(+0.69%) |
Jul 07, 2020 | 28.96 | 28.96 | 28.51 | 28.53 | 133,983 | -0.59(-2.02%) |
Jul 06, 2020 | 29.16 | 29.25 | 28.93 | 29.11 | 152,050 | +0.50(+1.76%) |
Jul 02, 2020 | 28.88 | 29.12 | 28.55 | 28.61 | 176,989 | +0.18(+0.62%) |
Jul 01, 2020 | 28.80 | 28.90 | 28.41 | 28.43 | 309,784 | -0.32(-1.10%) |
Jun 30, 2020 | 28.40 | 28.85 | 28.40 | 28.75 | 265,602 | +0.32(+1.12%) |
Jun 29, 2020 | 28.07 | 28.43 | 27.82 | 28.43 | 168,362 | +0.64(+2.31%) |
Jun 26, 2020 | 28.26 | 28.30 | 27.70 | 27.79 | 236,951 | -0.72(-2.52%) |
Jun 25, 2020 | 27.87 | 28.54 | 27.81 | 28.51 | 180,153 | +0.51(+1.81%) |
Jun 24, 2020 | 28.65 | 28.65 | 27.82 | 28.00 | 315,240 | -0.99(-3.43%) |
Jun 23, 2020 | 29.15 | 29.27 | 28.96 | 28.99 | 169,945 | +0.11(+0.39%) |
Jun 22, 2020 | 28.74 | 28.96 | 28.51 | 28.88 | 531,023 | +0.03(+0.10%) |
Jun 19, 2020 | 29.59 | 29.59 | 28.67 | 28.85 | 255,187 | -0.29(-0.99%) |
Jun 18, 2020 | 28.91 | 29.25 | 28.82 | 29.14 | 591,434 | +0.01(+0.03%) |
Jun 17, 2020 | 29.44 | 29.46 | 29.08 | 29.13 | 378,820 | -0.14(-0.48%) |
Jun 16, 2020 | 29.83 | 29.88 | 28.88 | 29.27 | 471,106 | +0.48(+1.65%) |
Jun 15, 2020 | 27.67 | 28.94 | 27.56 | 28.80 | 518,888 | +0.24(+0.84%) |
Jun 12, 2020 | 28.90 | 28.93 | 27.84 | 28.56 | 398,527 | +0.71(+2.54%) |
Jun 11, 2020 | 28.65 | 29.07 | 27.79 | 27.85 | 368,110 | -2.20(-7.34%) |
Jun 10, 2020 | 30.75 | 30.75 | 30.02 | 30.05 | 282,158 | -0.71(-2.31%) |
Jun 09, 2020 | 30.87 | 30.97 | 30.55 | 30.76 | 209,894 | -0.63(-2.01%) |
Jun 08, 2020 | 31.12 | 31.40 | 30.90 | 31.39 | 256,018 | +0.65(+2.11%) |
Jun 05, 2020 | 31.07 | 31.13 | 30.64 | 30.74 | 497,539 | +1.02(+3.43%) |
Jun 04, 2020 | 29.23 | 29.77 | 29.21 | 29.72 | 334,622 | +0.36(+1.23%) |
Jun 03, 2020 | 28.86 | 29.47 | 28.86 | 29.36 | 485,300 | +0.87(+3.06%) |
Jun 02, 2020 | 28.37 | 28.54 | 28.32 | 28.49 | 361,821 | +0.26(+0.92%) |
Jun 01, 2020 | 27.97 | 28.33 | 27.87 | 28.23 | 206,058 | +0.25(+0.89%) |
May 29, 2020 | 27.85 | 28.11 | 27.53 | 27.98 | 648,322 | -0.10(-0.36%) |
May 28, 2020 | 28.62 | 28.66 | 28.00 | 28.08 | 243,521 | -0.44(-1.53%) |
May 27, 2020 | 28.32 | 28.53 | 27.80 | 28.52 | 360,361 | +0.84(+3.05%) |
May 26, 2020 | 27.56 | 27.94 | 27.52 | 27.68 | 265,746 | +0.94(+3.50%) |
May 22, 2020 | 26.84 | 26.84 | 26.56 | 26.74 | 231,674 | -0.06(-0.24%) |
May 21, 2020 | 27.00 | 27.11 | 26.80 | 26.80 | 296,392 | -0.19(-0.69%) |
May 20, 2020 | 26.94 | 27.16 | 26.79 | 26.99 | 514,511 | +0.53(+2.00%) |
May 19, 2020 | 26.72 | 26.96 | 26.45 | 26.46 | 328,028 | -0.26(-0.97%) |
May 18, 2020 | 26.37 | 26.91 | 26.36 | 26.72 | 237,181 | +1.20(+4.71%) |
May 15, 2020 | 25.22 | 25.54 | 25.07 | 25.52 | 234,478 | +0.02(+0.09%) |
May 14, 2020 | 24.65 | 25.55 | 24.25 | 25.50 | 525,535 | +0.57(+2.31%) |
May 13, 2020 | 25.60 | 25.60 | 24.66 | 24.92 | 286,153 | -0.83(-3.20%) |
May 12, 2020 | 26.65 | 26.69 | 25.75 | 25.75 | 245,148 | -0.77(-2.90%) |
May 11, 2020 | 26.64 | 26.70 | 26.27 | 26.52 | 423,583 | -0.38(-1.41%) |
May 08, 2020 | 26.56 | 26.91 | 26.52 | 26.90 | 338,236 | +0.74(+2.84%) |
May 07, 2020 | 26.05 | 26.52 | 26.02 | 26.16 | 272,010 | +0.38(+1.47%) |
May 06, 2020 | 26.30 | 26.30 | 25.74 | 25.78 | 388,664 | -0.27(-1.03%) |
May 05, 2020 | 26.32 | 26.54 | 26.00 | 26.04 | 380,397 | +0.05(+0.18%) |
May 04, 2020 | 25.66 | 26.03 | 25.50 | 26.00 | 335,013 | +0.02(+0.08%) |