Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.18 | 29.18 | 28.80 | 29.05 | 1,678 | -0.29(-0.99%) |
Jul 30, 2020 | 29.18 | 29.37 | 29.18 | 29.34 | 3,401 | -0.74(-2.47%) |
Jul 29, 2020 | 29.56 | 30.08 | 29.56 | 30.08 | 1,483 | +0.61(+2.08%) |
Jul 28, 2020 | 29.66 | 29.66 | 29.47 | 29.47 | 713 | -0.35(-1.16%) |
Jul 27, 2020 | 29.90 | 29.90 | 29.73 | 29.81 | 490 | -0.09(-0.31%) |
Jul 24, 2020 | 30.09 | 30.09 | 29.91 | 29.91 | 1,790 | -0.16(-0.54%) |
Jul 23, 2020 | 30.07 | 30.07 | 30.07 | 30.07 | 16 | +0.11(+0.38%) |
Jul 22, 2020 | 29.68 | 29.95 | 29.68 | 29.95 | 335 | +0.02(+0.06%) |
Jul 21, 2020 | 29.66 | 29.94 | 29.66 | 29.94 | 1,879 | +0.85(+2.93%) |
Jul 20, 2020 | 29.22 | 29.22 | 29.08 | 29.08 | 1,126 | -0.38(-1.29%) |
Jul 17, 2020 | 29.47 | 29.47 | 29.47 | 29.47 | 111 | -0.41(-1.36%) |
Jul 16, 2020 | 29.87 | 29.87 | 29.87 | 29.87 | 8 | +0.04(+0.14%) |
Jul 15, 2020 | 29.83 | 29.83 | 29.83 | 29.83 | 136 | +0.99(+3.42%) |
Jul 14, 2020 | 28.42 | 28.84 | 28.42 | 28.84 | 3,709 | +0.21(+0.72%) |
Jul 13, 2020 | 28.73 | 28.73 | 28.64 | 28.64 | 1,351 | +0.23(+0.80%) |
Jul 10, 2020 | 28.41 | 28.41 | 28.41 | 28.41 | 111 | +0.94(+3.43%) |
Jul 09, 2020 | 28.00 | 28.07 | 27.47 | 27.47 | 2,548 | -0.97(-3.40%) |
Jul 08, 2020 | 28.43 | 28.55 | 28.43 | 28.44 | 1,067 | +0.07(+0.25%) |
Jul 07, 2020 | 29.17 | 29.17 | 28.37 | 28.37 | 4,732 | -0.92(-3.13%) |
Jul 06, 2020 | 29.28 | 29.28 | 29.28 | 29.28 | 24 | +0.30(+1.02%) |
Jul 02, 2020 | 29.22 | 29.22 | 28.98 | 28.98 | 1,678 | +0.01(+0.02%) |
Jul 01, 2020 | 29.58 | 29.58 | 28.98 | 28.98 | 147 | -0.76(-2.54%) |
Jun 30, 2020 | 29.34 | 29.73 | 29.34 | 29.73 | 369 | +0.52(+1.78%) |
Jun 29, 2020 | 29.09 | 29.21 | 29.09 | 29.21 | 236 | +0.75(+2.63%) |
Jun 26, 2020 | 29.14 | 29.14 | 28.46 | 28.46 | 4,923 | -1.22(-4.11%) |
Jun 25, 2020 | 28.96 | 29.69 | 28.96 | 29.69 | 411 | +0.51(+1.75%) |
Jun 24, 2020 | 29.48 | 29.48 | 29.17 | 29.17 | 511 | -1.29(-4.23%) |
Jun 23, 2020 | 30.76 | 30.76 | 30.46 | 30.46 | 156 | -0.03(-0.10%) |
Jun 22, 2020 | 30.49 | 30.49 | 30.49 | 30.49 | 49 | -0.17(-0.54%) |
Jun 19, 2020 | 30.65 | 30.66 | 30.65 | 30.66 | 559 | -0.35(-1.12%) |
Jun 18, 2020 | 31.30 | 31.30 | 31.01 | 31.01 | 111 | +0.02(+0.08%) |
Jun 17, 2020 | 30.98 | 30.98 | 30.98 | 30.98 | 30 | -0.69(-2.19%) |
Jun 16, 2020 | 32.29 | 32.29 | 31.67 | 31.67 | 1,211 | +0.67(+2.16%) |
Jun 15, 2020 | 29.67 | 31.19 | 29.66 | 31.00 | 3,320 | +0.32(+1.06%) |
Jun 12, 2020 | 30.49 | 30.68 | 30.49 | 30.68 | 112 | +1.04(+3.50%) |
Jun 11, 2020 | 30.77 | 31.13 | 29.64 | 29.64 | 1,986 | -2.82(-8.69%) |
Jun 10, 2020 | 32.60 | 32.60 | 32.46 | 32.46 | 259 | -1.60(-4.71%) |
Jun 09, 2020 | 34.71 | 34.71 | 33.86 | 34.07 | 2,420 | -1.25(-3.54%) |
Jun 08, 2020 | 34.76 | 35.32 | 34.60 | 35.32 | 2,657 | +1.36(+4.00%) |
Jun 05, 2020 | 34.50 | 34.50 | 33.96 | 33.96 | 1,014 | +1.59(+4.93%) |
Jun 04, 2020 | 31.38 | 32.36 | 31.38 | 32.36 | 712 | +0.85(+2.70%) |
Jun 03, 2020 | 31.14 | 31.65 | 31.14 | 31.51 | 4,122 | +1.23(+4.06%) |
Jun 02, 2020 | 30.29 | 30.29 | 30.29 | 30.29 | 59 | +0.34(+1.13%) |
Jun 01, 2020 | 29.96 | 29.96 | 29.95 | 29.95 | 287 | +0.54(+1.83%) |
May 29, 2020 | 29.41 | 29.41 | 29.41 | 29.41 | 112 | -0.60(-2.00%) |
May 28, 2020 | 31.32 | 31.32 | 30.01 | 30.01 | 1,803 | -0.90(-2.90%) |
May 27, 2020 | 30.36 | 30.90 | 30.36 | 30.90 | 647 | +1.40(+4.75%) |
May 26, 2020 | 28.91 | 29.82 | 28.91 | 29.50 | 2,237 | +1.59(+5.69%) |
May 22, 2020 | 27.77 | 27.92 | 27.77 | 27.92 | 338 | -0.33(-1.15%) |
May 21, 2020 | 28.34 | 28.34 | 28.11 | 28.24 | 2,534 | +0.13(+0.48%) |
May 20, 2020 | 28.09 | 28.11 | 28.09 | 28.11 | 281 | +0.75(+2.75%) |
May 19, 2020 | 27.50 | 27.90 | 27.35 | 27.35 | 1,614 | -0.66(-2.35%) |
May 18, 2020 | 27.54 | 28.11 | 27.54 | 28.01 | 996 | +1.96(+7.52%) |
May 15, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 112 | -0.12(-0.45%) |
May 14, 2020 | 26.17 | 26.17 | 26.17 | 26.17 | 338 | +0.54(+2.11%) |
May 13, 2020 | 26.20 | 26.20 | 25.63 | 25.63 | 1,236 | -1.29(-4.79%) |
May 12, 2020 | 27.53 | 27.53 | 26.91 | 26.92 | 1,348 | -1.03(-3.69%) |
May 11, 2020 | 27.79 | 28.03 | 27.74 | 27.95 | 679 | -0.78(-2.71%) |
May 08, 2020 | 28.73 | 28.73 | 28.73 | 28.73 | 112 | +1.10(+3.97%) |
May 07, 2020 | 28.12 | 28.12 | 27.63 | 27.63 | 716 | +0.51(+1.87%) |
May 06, 2020 | 27.92 | 27.92 | 27.13 | 27.13 | 418 | -0.80(-2.86%) |
May 05, 2020 | 28.98 | 28.98 | 27.87 | 27.92 | 12,040 | -0.34(-1.21%) |
May 04, 2020 | 27.95 | 28.27 | 27.95 | 28.27 | 1,281 | +0.10(+0.36%) |