Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.83 | 30.85 | 30.79 | 30.79 | 4,797 | -1.60(-4.94%) |
Jul 30, 2020 | 31.61 | 32.39 | 31.48 | 32.39 | 1,477 | -0.96(-2.89%) |
Jul 29, 2020 | 33.09 | 33.60 | 33.09 | 33.36 | 1,078 | +0.62(+1.88%) |
Jul 28, 2020 | 32.74 | 32.74 | 32.74 | 32.74 | 273 | -0.35(-1.06%) |
Jul 27, 2020 | 33.09 | 33.09 | 33.09 | 33.09 | 1,594 | +0.82(+2.55%) |
Jul 24, 2020 | 32.33 | 32.33 | 32.03 | 32.27 | 1,735 | -0.36(-1.10%) |
Jul 23, 2020 | 32.98 | 32.98 | 32.63 | 32.63 | 1,339 | -0.59(-1.77%) |
Jul 22, 2020 | 33.28 | 33.31 | 33.22 | 33.22 | 1,086 | +0.20(+0.59%) |
Jul 21, 2020 | 33.12 | 33.13 | 33.02 | 33.02 | 2,118 | +0.17(+0.51%) |
Jul 20, 2020 | 32.76 | 32.85 | 32.76 | 32.85 | 1,784 | +0.30(+0.91%) |
Jul 17, 2020 | 32.60 | 32.60 | 32.56 | 32.56 | 204 | +0.45(+1.39%) |
Jul 16, 2020 | 32.16 | 32.16 | 32.11 | 32.11 | 9,371 | -0.48(-1.47%) |
Jul 15, 2020 | 32.59 | 32.59 | 32.59 | 32.59 | 35 | +0.80(+2.52%) |
Jul 14, 2020 | 31.24 | 31.79 | 31.24 | 31.79 | 312 | +0.47(+1.51%) |
Jul 13, 2020 | 31.52 | 31.95 | 31.31 | 31.31 | 1,660 | -0.02(-0.07%) |
Jul 10, 2020 | 31.17 | 31.33 | 31.17 | 31.33 | 3,878 | +0.63(+2.06%) |
Jul 09, 2020 | 30.37 | 30.89 | 30.37 | 30.70 | 1,534 | -0.72(-2.29%) |
Jul 08, 2020 | 31.22 | 31.42 | 30.86 | 31.42 | 1,528 | +0.49(+1.59%) |
Jul 07, 2020 | 31.38 | 31.38 | 30.93 | 30.93 | 974 | -0.82(-2.59%) |
Jul 06, 2020 | 31.68 | 32.00 | 31.68 | 31.76 | 3,438 | +0.96(+3.12%) |
Jul 02, 2020 | 30.81 | 31.25 | 30.79 | 30.79 | 2,041 | +0.64(+2.13%) |
Jul 01, 2020 | 30.15 | 30.15 | 30.15 | 30.15 | 967 | +0.06(+0.21%) |
Jun 30, 2020 | 30.12 | 30.12 | 29.91 | 30.09 | 3,839 | +0.05(+0.17%) |
Jun 29, 2020 | 29.58 | 30.04 | 29.58 | 30.04 | 1,422 | +0.55(+1.86%) |
Jun 26, 2020 | 29.89 | 29.89 | 29.49 | 29.49 | 2,857 | -1.02(-3.34%) |
Jun 25, 2020 | 30.64 | 30.64 | 30.51 | 30.51 | 240 | +1.02(+3.45%) |
Jun 24, 2020 | 29.69 | 30.12 | 29.49 | 29.49 | 6,862 | -1.75(-5.60%) |
Jun 23, 2020 | 31.59 | 31.70 | 31.24 | 31.24 | 2,519 | +0.38(+1.22%) |
Jun 22, 2020 | 30.30 | 31.07 | 30.30 | 30.86 | 1,405 | +0.59(+1.94%) |
Jun 19, 2020 | 30.27 | 30.27 | 30.27 | 30.27 | 918 | -0.22(-0.73%) |
Jun 18, 2020 | 30.48 | 30.75 | 30.48 | 30.50 | 3,444 | -0.33(-1.07%) |
Jun 17, 2020 | 30.71 | 31.27 | 30.71 | 30.83 | 10,008 | +0.34(+1.13%) |
Jun 16, 2020 | 31.23 | 31.23 | 30.48 | 30.48 | 888 | +0.67(+2.26%) |
Jun 15, 2020 | 28.73 | 30.14 | 28.70 | 29.81 | 8,435 | +0.40(+1.36%) |
Jun 12, 2020 | 29.22 | 29.41 | 28.83 | 29.41 | 13,778 | +0.75(+2.62%) |
Jun 11, 2020 | 30.18 | 30.18 | 28.64 | 28.66 | 5,293 | -3.41(-10.62%) |
Jun 10, 2020 | 32.18 | 32.61 | 32.07 | 32.07 | 6,094 | -0.19(-0.60%) |
Jun 09, 2020 | 32.35 | 32.59 | 32.16 | 32.26 | 19,028 | -0.94(-2.84%) |
Jun 08, 2020 | 32.55 | 33.20 | 32.55 | 33.20 | 1,946 | +0.95(+2.94%) |
Jun 05, 2020 | 32.43 | 32.46 | 32.24 | 32.26 | 2,143 | +1.09(+3.50%) |
Jun 04, 2020 | 31.21 | 31.21 | 31.17 | 31.17 | 1,123 | -0.13(-0.41%) |
Jun 03, 2020 | 30.67 | 31.60 | 30.67 | 31.29 | 12,214 | +1.28(+4.27%) |
Jun 02, 2020 | 29.85 | 30.01 | 29.85 | 30.01 | 306 | +0.59(+2.00%) |
Jun 01, 2020 | 29.42 | 29.42 | 29.42 | 29.42 | 75 | +1.12(+3.95%) |
May 29, 2020 | 28.28 | 28.45 | 28.14 | 28.31 | 25,720 | -0.18(-0.63%) |
May 28, 2020 | 28.68 | 28.68 | 28.49 | 28.49 | 866 | +0.60(+2.14%) |
May 27, 2020 | 28.07 | 28.07 | 27.89 | 27.89 | 1,586 | +0.65(+2.37%) |
May 26, 2020 | 27.24 | 27.24 | 27.24 | 27.24 | 41 | +1.48(+5.74%) |
May 22, 2020 | 25.77 | 25.88 | 25.42 | 25.76 | 3,266 | -0.16(-0.62%) |
May 21, 2020 | 25.83 | 25.93 | 25.83 | 25.93 | 1,148 | -0.58(-2.18%) |
May 20, 2020 | 26.68 | 26.68 | 26.50 | 26.50 | 620 | +0.96(+3.77%) |
May 19, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 103 | -0.66(-2.52%) |
May 18, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 729 | +1.94(+8.00%) |
May 15, 2020 | 24.25 | 24.36 | 24.25 | 24.26 | 408 | +0.03(+0.14%) |
May 14, 2020 | 23.36 | 24.23 | 23.36 | 24.23 | 232 | -0.47(-1.92%) |
May 13, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 8 | -0.49(-1.95%) |
May 12, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 8 | -0.54(-2.10%) |
May 11, 2020 | 25.70 | 25.91 | 25.54 | 25.73 | 16,816 | +0.02(+0.07%) |
May 08, 2020 | 25.71 | 25.71 | 25.71 | 25.71 | 102 | +0.79(+3.18%) |
May 07, 2020 | 24.92 | 24.92 | 24.92 | 24.92 | 125 | +0.67(+2.76%) |
May 06, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 66 | -0.30(-1.23%) |
May 05, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 3 | +0.20(+0.82%) |
May 04, 2020 | 24.11 | 24.35 | 24.03 | 24.35 | 434 | -0.03(-0.11%) |