Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.27 | 31.29 | 30.93 | 31.29 | 23,300 | +0.08(+0.27%) |
Jul 30, 2020 | 31.04 | 31.25 | 31.04 | 31.20 | 13,370 | -0.03(-0.08%) |
Jul 29, 2020 | 30.99 | 31.30 | 30.98 | 31.23 | 21,899 | +0.38(+1.23%) |
Jul 28, 2020 | 30.97 | 31.14 | 30.85 | 30.85 | 10,267 | -0.27(-0.88%) |
Jul 27, 2020 | 30.96 | 31.12 | 30.94 | 31.12 | 8,566 | +0.26(+0.83%) |
Jul 24, 2020 | 30.90 | 31.03 | 30.87 | 30.87 | 6,500 | -0.24(-0.76%) |
Jul 23, 2020 | 31.47 | 31.57 | 31.05 | 31.11 | 9,678 | -0.24(-0.78%) |
Jul 22, 2020 | 31.31 | 31.35 | 31.18 | 31.35 | 16,634 | +0.22(+0.70%) |
Jul 21, 2020 | 31.50 | 31.50 | 31.12 | 31.13 | 10,701 | -0.06(-0.20%) |
Jul 20, 2020 | 31.00 | 31.19 | 31.00 | 31.19 | 14,182 | +0.27(+0.87%) |
Jul 17, 2020 | 30.78 | 30.97 | 30.77 | 30.92 | 18,700 | +0.19(+0.63%) |
Jul 16, 2020 | 30.63 | 30.76 | 30.63 | 30.73 | 15,340 | -0.02(-0.07%) |
Jul 15, 2020 | 30.52 | 30.79 | 30.46 | 30.75 | 25,264 | +0.41(+1.36%) |
Jul 14, 2020 | 29.72 | 30.34 | 29.72 | 30.34 | 18,067 | +0.49(+1.65%) |
Jul 13, 2020 | 30.39 | 30.62 | 29.85 | 29.85 | 14,243 | -0.48(-1.58%) |
Jul 10, 2020 | 30.12 | 30.33 | 30.12 | 30.33 | 8,100 | +0.25(+0.84%) |
Jul 09, 2020 | 30.15 | 30.32 | 29.83 | 30.07 | 29,388 | -0.12(-0.38%) |
Jul 08, 2020 | 30.15 | 30.23 | 30.03 | 30.19 | 22,138 | +0.16(+0.55%) |
Jul 07, 2020 | 30.30 | 30.36 | 30.02 | 30.02 | 16,512 | -0.27(-0.89%) |
Jul 06, 2020 | 30.36 | 30.38 | 30.26 | 30.29 | 4,584 | +0.30(+1.00%) |
Jul 02, 2020 | 30.32 | 30.32 | 29.99 | 29.99 | 7,600 | +0.09(+0.31%) |
Jul 01, 2020 | 29.73 | 29.94 | 29.73 | 29.90 | 11,905 | +0.06(+0.21%) |
Jun 30, 2020 | 29.47 | 29.84 | 29.46 | 29.84 | 8,967 | +0.48(+1.63%) |
Jun 29, 2020 | 29.00 | 29.39 | 29.00 | 29.36 | 6,703 | +0.31(+1.07%) |
Jun 26, 2020 | 29.30 | 29.33 | 29.00 | 29.05 | 8,600 | -0.35(-1.19%) |
Jun 25, 2020 | 29.17 | 29.40 | 29.10 | 29.40 | 8,759 | +0.20(+0.69%) |
Jun 24, 2020 | 29.41 | 29.42 | 29.01 | 29.20 | 11,145 | -0.65(-2.19%) |
Jun 23, 2020 | 30.05 | 30.09 | 29.85 | 29.85 | 10,186 | -0.10(-0.35%) |
Jun 22, 2020 | 29.82 | 29.98 | 29.77 | 29.95 | 6,685 | +0.07(+0.23%) |
Jun 19, 2020 | 30.21 | 30.21 | 29.64 | 29.89 | 11,300 | +0.07(+0.25%) |
Jun 18, 2020 | 29.90 | 29.90 | 29.74 | 29.81 | 5,565 | -0.02(-0.06%) |
Jun 17, 2020 | 29.86 | 30.03 | 29.78 | 29.83 | 26,808 | +0.08(+0.27%) |
Jun 16, 2020 | 30.32 | 30.32 | 29.67 | 29.75 | 21,432 | +0.42(+1.43%) |
Jun 15, 2020 | 28.54 | 29.40 | 28.52 | 29.33 | 69,875 | +0.48(+1.66%) |
Jun 12, 2020 | 29.59 | 29.59 | 28.40 | 28.85 | 70,300 | +0.19(+0.66%) |
Jun 11, 2020 | 29.43 | 29.65 | 28.65 | 28.66 | 14,643 | -1.74(-5.72%) |
Jun 10, 2020 | 30.53 | 30.69 | 30.30 | 30.40 | 10,990 | -0.39(-1.27%) |
Jun 09, 2020 | 30.79 | 30.89 | 30.73 | 30.79 | 18,882 | -0.53(-1.69%) |
Jun 08, 2020 | 30.98 | 31.32 | 30.92 | 31.32 | 47,561 | +0.54(+1.75%) |
Jun 05, 2020 | 30.79 | 30.96 | 30.74 | 30.78 | 37,600 | +0.71(+2.36%) |
Jun 04, 2020 | 30.08 | 30.18 | 29.84 | 30.07 | 16,354 | -0.11(-0.36%) |
Jun 03, 2020 | 30.15 | 30.23 | 30.13 | 30.18 | 12,027 | +0.36(+1.21%) |
Jun 02, 2020 | 29.62 | 29.82 | 29.55 | 29.82 | 6,223 | +0.30(+1.03%) |
Jun 01, 2020 | 29.30 | 29.60 | 29.30 | 29.52 | 3,859 | +0.20(+0.67%) |
May 29, 2020 | 29.05 | 29.32 | 28.85 | 29.32 | 8,300 | +0.16(+0.55%) |
May 28, 2020 | 29.41 | 29.50 | 29.16 | 29.16 | 22,787 | -0.13(-0.44%) |
May 27, 2020 | 28.76 | 29.29 | 28.64 | 29.29 | 50,776 | +0.61(+2.13%) |
May 26, 2020 | 28.82 | 28.88 | 28.68 | 28.68 | 12,707 | +0.43(+1.52%) |
May 22, 2020 | 28.24 | 28.25 | 28.01 | 28.25 | 13,100 | +0.09(+0.31%) |
May 21, 2020 | 28.22 | 28.38 | 28.10 | 28.16 | 12,781 | -0.11(-0.38%) |
May 20, 2020 | 28.28 | 28.42 | 28.25 | 28.27 | 4,927 | +0.34(+1.22%) |
May 19, 2020 | 28.07 | 28.33 | 27.93 | 27.93 | 11,981 | -0.29(-1.03%) |
May 18, 2020 | 27.88 | 28.32 | 27.88 | 28.22 | 23,379 | +1.03(+3.79%) |
May 15, 2020 | 26.91 | 27.24 | 26.89 | 27.19 | 18,700 | +0.21(+0.78%) |
May 14, 2020 | 26.27 | 26.98 | 26.07 | 26.98 | 19,430 | +0.28(+1.05%) |
May 13, 2020 | 27.15 | 27.15 | 26.49 | 26.70 | 17,478 | -0.70(-2.55%) |
May 12, 2020 | 27.93 | 27.98 | 27.40 | 27.40 | 28,891 | -0.66(-2.35%) |
May 11, 2020 | 28.01 | 28.23 | 27.88 | 28.06 | 34,582 | -0.07(-0.26%) |
May 08, 2020 | 27.88 | 28.13 | 27.88 | 28.13 | 41,600 | +0.56(+2.02%) |
May 07, 2020 | 27.59 | 27.86 | 27.57 | 27.58 | 20,810 | +0.27(+0.99%) |
May 06, 2020 | 27.51 | 27.57 | 27.31 | 27.31 | 20,048 | -0.21(-0.78%) |
May 05, 2020 | 27.61 | 27.76 | 27.46 | 27.52 | 22,621 | +0.29(+1.07%) |
May 04, 2020 | 26.95 | 27.24 | 26.88 | 27.23 | 13,374 | +0.16(+0.59%) |