Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.96 | 32.96 | 32.96 | 32.96 | 200 | -0.22(-0.65%) |
Jul 30, 2020 | 33.00 | 33.18 | 32.80 | 33.18 | 580 | -0.46(-1.36%) |
Jul 29, 2020 | 33.30 | 33.64 | 33.30 | 33.64 | 371 | +0.35(+1.04%) |
Jul 28, 2020 | 33.29 | 33.29 | 33.29 | 33.29 | 168 | -0.44(-1.32%) |
Jul 27, 2020 | 33.59 | 33.73 | 33.59 | 33.73 | 567 | +0.67(+2.04%) |
Jul 24, 2020 | 33.00 | 33.13 | 32.85 | 33.06 | 3,300 | -0.07(-0.22%) |
Jul 23, 2020 | 33.16 | 33.41 | 33.13 | 33.13 | 826 | -0.28(-0.83%) |
Jul 22, 2020 | 32.97 | 33.64 | 32.90 | 33.41 | 6,579 | +0.72(+2.21%) |
Jul 21, 2020 | 32.65 | 32.90 | 32.62 | 32.69 | 1,972 | +0.26(+0.82%) |
Jul 20, 2020 | 32.12 | 32.64 | 32.12 | 32.42 | 2,610 | +0.56(+1.76%) |
Jul 17, 2020 | 31.57 | 31.86 | 31.57 | 31.86 | 3,600 | +0.02(+0.08%) |
Jul 16, 2020 | 31.84 | 31.84 | 31.81 | 31.84 | 1,093 | -0.14(-0.44%) |
Jul 15, 2020 | 31.98 | 31.98 | 31.98 | 31.98 | 14 | +0.37(+1.16%) |
Jul 14, 2020 | 31.35 | 31.61 | 31.16 | 31.61 | 574 | -0.13(-0.40%) |
Jul 13, 2020 | 31.71 | 31.74 | 31.71 | 31.74 | 661 | -0.21(-0.64%) |
Jul 10, 2020 | 31.95 | 31.95 | 31.95 | 31.95 | 100 | +0.22(+0.70%) |
Jul 09, 2020 | 31.80 | 31.86 | 31.40 | 31.73 | 8,073 | +0.21(+0.68%) |
Jul 08, 2020 | 31.45 | 31.65 | 31.44 | 31.51 | 3,647 | +0.25(+0.81%) |
Jul 07, 2020 | 31.38 | 31.38 | 31.26 | 31.26 | 633 | -0.20(-0.62%) |
Jul 06, 2020 | 31.55 | 31.55 | 31.41 | 31.45 | 703 | -0.18(-0.56%) |
Jul 02, 2020 | 31.64 | 31.69 | 31.52 | 31.63 | 2,100 | +0.27(+0.86%) |
Jul 01, 2020 | 31.42 | 31.42 | 31.30 | 31.36 | 2,120 | +0.19(+0.60%) |
Jun 30, 2020 | 31.24 | 31.25 | 31.17 | 31.17 | 589 | -0.57(-1.78%) |
Jun 29, 2020 | 30.51 | 31.84 | 30.19 | 31.74 | 5,005 | -0.09(-0.27%) |
Jun 26, 2020 | 31.87 | 32.03 | 31.83 | 31.83 | 300 | -0.35(-1.10%) |
Jun 25, 2020 | 32.18 | 32.18 | 32.18 | 32.18 | 549 | +0.39(+1.24%) |
Jun 24, 2020 | 32.18 | 32.18 | 31.79 | 31.79 | 897 | -0.71(-2.19%) |
Jun 23, 2020 | 32.60 | 32.60 | 32.50 | 32.50 | 1,395 | +0.37(+1.15%) |
Jun 22, 2020 | 31.88 | 32.19 | 31.82 | 32.13 | 2,756 | +0.45(+1.40%) |
Jun 19, 2020 | 31.75 | 31.75 | 31.65 | 31.68 | 700 | +0.24(+0.78%) |
Jun 18, 2020 | 31.17 | 31.57 | 31.17 | 31.44 | 1,476 | +0.02(+0.06%) |
Jun 17, 2020 | 31.37 | 31.67 | 31.13 | 31.42 | 2,191 | +0.01(+0.03%) |
Jun 16, 2020 | 31.60 | 31.65 | 31.41 | 31.41 | 1,042 | +0.17(+0.53%) |
Jun 15, 2020 | 30.40 | 31.24 | 30.40 | 31.24 | 1,361 | +0.31(+1.00%) |
Jun 12, 2020 | 30.75 | 30.93 | 30.75 | 30.93 | 200 | +0.65(+2.16%) |
Jun 11, 2020 | 30.81 | 31.04 | 30.07 | 30.28 | 4,237 | -1.68(-5.25%) |
Jun 10, 2020 | 31.75 | 31.96 | 31.75 | 31.96 | 740 | -0.11(-0.35%) |
Jun 09, 2020 | 32.24 | 32.25 | 31.83 | 32.07 | 1,866 | -0.17(-0.53%) |
Jun 08, 2020 | 31.90 | 32.24 | 31.90 | 32.24 | 1,616 | +0.62(+1.97%) |
Jun 05, 2020 | 31.48 | 31.84 | 31.48 | 31.62 | 8,100 | +0.50(+1.60%) |
Jun 04, 2020 | 31.34 | 31.34 | 31.12 | 31.12 | 4,121 | -0.16(-0.52%) |
Jun 03, 2020 | 31.00 | 31.47 | 30.85 | 31.28 | 7,787 | +0.55(+1.79%) |
Jun 02, 2020 | 30.42 | 30.96 | 30.42 | 30.73 | 2,244 | +0.81(+2.71%) |
Jun 01, 2020 | 29.93 | 29.97 | 29.82 | 29.92 | 905 | +0.84(+2.88%) |
May 29, 2020 | 29.08 | 29.08 | 29.08 | 29.08 | 300 | +0.21(+0.73%) |
May 28, 2020 | 28.82 | 29.18 | 28.82 | 28.87 | 4,096 | +0.26(+0.90%) |
May 27, 2020 | 28.75 | 28.75 | 28.51 | 28.61 | 2,684 | -0.16(-0.56%) |
May 26, 2020 | 28.63 | 28.90 | 28.63 | 28.77 | 1,541 | +0.67(+2.38%) |
May 22, 2020 | 28.05 | 28.23 | 27.90 | 28.11 | 700 | -0.14(-0.49%) |
May 21, 2020 | 28.31 | 28.34 | 28.08 | 28.25 | 864 | +0.02(+0.06%) |
May 20, 2020 | 28.07 | 28.23 | 28.07 | 28.23 | 2,245 | +0.86(+3.14%) |
May 19, 2020 | 27.22 | 27.44 | 27.22 | 27.37 | 2,252 | +0.07(+0.25%) |
May 18, 2020 | 27.24 | 27.39 | 27.09 | 27.30 | 3,878 | +0.62(+2.34%) |
May 15, 2020 | 26.68 | 26.68 | 26.68 | 26.68 | 100 | +0.09(+0.34%) |
May 14, 2020 | 26.15 | 26.59 | 26.06 | 26.59 | 2,105 | +0.02(+0.09%) |
May 13, 2020 | 26.61 | 26.61 | 26.26 | 26.56 | 2,411 | -0.44(-1.63%) |
May 12, 2020 | 26.97 | 27.00 | 26.88 | 27.00 | 755 | +0.27(+1.01%) |
May 11, 2020 | 26.78 | 26.78 | 26.67 | 26.73 | 2,432 | -0.12(-0.47%) |
May 08, 2020 | 26.62 | 27.11 | 26.62 | 26.86 | 4,800 | -0.10(-0.37%) |
May 07, 2020 | 27.00 | 27.00 | 26.57 | 26.95 | 1,447 | -0.02(-0.07%) |
May 06, 2020 | 26.90 | 26.98 | 26.59 | 26.98 | 1,623 | +0.41(+1.55%) |
May 05, 2020 | 27.39 | 27.39 | 26.56 | 26.56 | 2,389 | +0.06(+0.24%) |
May 04, 2020 | 26.25 | 26.74 | 26.00 | 26.50 | 5,873 | +0.35(+1.36%) |