Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.74 | 30.12 | 29.15 | 29.81 | 700,065 | +0.17(+0.57%) |
Jul 30, 2020 | 29.24 | 29.74 | 29.14 | 29.64 | 504,430 | -0.12(-0.40%) |
Jul 29, 2020 | 29.47 | 29.90 | 29.09 | 29.76 | 587,944 | +0.43(+1.45%) |
Jul 28, 2020 | 29.36 | 29.78 | 29.19 | 29.33 | 1,006,637 | +0.09(+0.29%) |
Jul 27, 2020 | 28.56 | 29.46 | 28.38 | 29.25 | 575,481 | +0.69(+2.41%) |
Jul 24, 2020 | 29.00 | 29.05 | 28.22 | 28.56 | 808,653 | -0.61(-2.10%) |
Jul 23, 2020 | 29.35 | 30.35 | 29.05 | 29.17 | 1,120,963 | -0.31(-1.07%) |
Jul 22, 2020 | 28.74 | 29.59 | 28.65 | 29.48 | 836,249 | +0.48(+1.67%) |
Jul 21, 2020 | 28.51 | 29.11 | 28.34 | 29.00 | 950,712 | +0.89(+3.18%) |
Jul 20, 2020 | 28.32 | 28.45 | 27.91 | 28.11 | 500,280 | -0.29(-1.02%) |
Jul 17, 2020 | 27.58 | 28.56 | 27.57 | 28.40 | 827,574 | +0.85(+3.09%) |
Jul 16, 2020 | 28.19 | 28.41 | 27.48 | 27.54 | 945,260 | -0.89(-3.11%) |
Jul 15, 2020 | 27.81 | 28.50 | 27.51 | 28.43 | 1,412,224 | +1.44(+5.33%) |
Jul 14, 2020 | 25.55 | 27.26 | 25.54 | 26.99 | 990,198 | +1.46(+5.73%) |
Jul 13, 2020 | 25.54 | 26.67 | 25.44 | 25.53 | 722,066 | +0.12(+0.47%) |
Jul 10, 2020 | 25.11 | 25.42 | 24.62 | 25.41 | 516,499 | +0.21(+0.84%) |
Jul 09, 2020 | 25.62 | 26.52 | 25.11 | 25.20 | 952,931 | -0.42(-1.63%) |
Jul 08, 2020 | 24.49 | 25.61 | 24.49 | 25.61 | 696,867 | +1.26(+5.17%) |
Jul 07, 2020 | 24.38 | 24.81 | 24.29 | 24.35 | 592,698 | -0.26(-1.07%) |
Jul 06, 2020 | 24.57 | 25.14 | 24.52 | 24.62 | 572,408 | +0.47(+1.94%) |
Jul 02, 2020 | 24.52 | 24.92 | 24.06 | 24.15 | 484,651 | +0.12(+0.50%) |
Jul 01, 2020 | 24.06 | 24.40 | 23.72 | 24.03 | 589,978 | +0.10(+0.43%) |
Jun 30, 2020 | 23.58 | 23.95 | 23.23 | 23.93 | 656,630 | +0.23(+0.96%) |
Jun 29, 2020 | 23.15 | 23.84 | 22.94 | 23.70 | 470,486 | +0.83(+3.64%) |
Jun 26, 2020 | 23.71 | 23.91 | 22.70 | 22.87 | 1,818,484 | -1.07(-4.46%) |
Jun 25, 2020 | 23.11 | 23.95 | 22.99 | 23.94 | 745,337 | +0.75(+3.23%) |
Jun 24, 2020 | 23.54 | 23.94 | 22.79 | 23.19 | 735,830 | -0.83(-3.47%) |
Jun 23, 2020 | 24.55 | 24.79 | 23.96 | 24.02 | 802,347 | -0.15(-0.63%) |
Jun 22, 2020 | 24.33 | 24.45 | 23.68 | 24.17 | 779,312 | -0.35(-1.44%) |
Jun 19, 2020 | 25.17 | 25.47 | 24.31 | 24.52 | 1,895,914 | -0.24(-0.95%) |
Jun 18, 2020 | 23.72 | 25.13 | 23.72 | 24.76 | 601,749 | +0.77(+3.22%) |
Jun 17, 2020 | 24.80 | 24.80 | 23.82 | 23.99 | 642,664 | -0.96(-3.84%) |
Jun 16, 2020 | 25.97 | 26.39 | 24.77 | 24.95 | 720,214 | +0.18(+0.71%) |
Jun 15, 2020 | 22.92 | 25.04 | 22.87 | 24.77 | 802,132 | +1.00(+4.21%) |
Jun 12, 2020 | 24.37 | 24.60 | 22.89 | 23.77 | 1,010,520 | +0.24(+1.04%) |
Jun 11, 2020 | 23.54 | 24.38 | 23.23 | 23.52 | 1,379,387 | -1.36(-5.47%) |
Jun 10, 2020 | 25.11 | 25.27 | 24.41 | 24.89 | 683,635 | -0.23(-0.90%) |
Jun 09, 2020 | 25.16 | 25.53 | 24.98 | 25.11 | 696,479 | -0.60(-2.32%) |
Jun 08, 2020 | 26.10 | 26.26 | 25.43 | 25.71 | 946,977 | +0.34(+1.33%) |
Jun 05, 2020 | 25.86 | 26.02 | 25.28 | 25.37 | 883,491 | +0.66(+2.69%) |
Jun 04, 2020 | 25.58 | 25.58 | 24.42 | 24.71 | 783,994 | -0.87(-3.42%) |
Jun 03, 2020 | 24.92 | 26.16 | 24.89 | 25.58 | 726,772 | +1.20(+4.93%) |
Jun 02, 2020 | 25.94 | 26.00 | 24.32 | 24.38 | 612,102 | -1.29(-5.01%) |
Jun 01, 2020 | 24.61 | 25.99 | 24.30 | 25.67 | 1,208,965 | +1.28(+5.24%) |
May 29, 2020 | 24.92 | 25.25 | 23.87 | 24.39 | 5,209,603 | -0.83(-3.30%) |
May 28, 2020 | 25.62 | 25.75 | 24.90 | 25.22 | 946,488 | -0.08(-0.33%) |
May 27, 2020 | 25.38 | 25.47 | 24.17 | 25.31 | 992,939 | +0.30(+1.21%) |
May 26, 2020 | 25.58 | 25.60 | 24.69 | 25.00 | 704,500 | +0.24(+0.95%) |
May 22, 2020 | 24.90 | 24.92 | 24.31 | 24.77 | 506,687 | -0.08(-0.34%) |
May 21, 2020 | 24.30 | 25.20 | 24.26 | 24.85 | 510,867 | +0.27(+1.09%) |
May 20, 2020 | 25.25 | 25.28 | 24.37 | 24.58 | 939,826 | -0.39(-1.55%) |
May 19, 2020 | 25.22 | 25.52 | 24.84 | 24.97 | 819,434 | -0.55(-2.17%) |
May 18, 2020 | 24.08 | 25.60 | 24.08 | 25.53 | 924,800 | +2.48(+10.76%) |
May 15, 2020 | 22.25 | 23.19 | 21.85 | 23.05 | 641,447 | +0.81(+3.63%) |
May 14, 2020 | 21.80 | 22.33 | 20.82 | 22.24 | 904,709 | -0.10(-0.45%) |
May 13, 2020 | 23.57 | 23.59 | 21.82 | 22.34 | 1,125,139 | -1.35(-5.68%) |
May 12, 2020 | 24.37 | 24.76 | 23.56 | 23.68 | 683,697 | -0.63(-2.59%) |
May 11, 2020 | 24.44 | 24.70 | 23.28 | 24.31 | 1,162,406 | -0.73(-2.92%) |
May 08, 2020 | 25.22 | 26.76 | 24.31 | 25.05 | 1,589,166 | +1.70(+7.27%) |
May 07, 2020 | 23.76 | 23.91 | 22.83 | 23.35 | 763,702 | -0.09(-0.39%) |
May 06, 2020 | 23.40 | 23.93 | 23.08 | 23.44 | 391,576 | +0.10(+0.43%) |
May 05, 2020 | 23.91 | 24.56 | 23.23 | 23.34 | 830,699 | +0.41(+1.80%) |
May 04, 2020 | 21.62 | 22.98 | 21.24 | 22.93 | 992,224 | +0.63(+2.83%) |