Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.69 | 29.06 | 28.69 | 29.06 | 526 | +0.28(+0.99%) |
Jul 30, 2020 | 28.58 | 28.77 | 28.58 | 28.77 | 4,645 | -0.19(-0.67%) |
Jul 29, 2020 | 28.90 | 28.99 | 28.90 | 28.97 | 2,515 | +0.34(+1.17%) |
Jul 28, 2020 | 28.79 | 28.79 | 28.63 | 28.63 | 534 | -0.16(-0.55%) |
Jul 27, 2020 | 28.66 | 28.79 | 28.66 | 28.79 | 2,159 | +0.20(+0.69%) |
Jul 24, 2020 | 28.76 | 28.76 | 28.50 | 28.59 | 2,316 | -0.18(-0.62%) |
Jul 23, 2020 | 29.14 | 29.14 | 28.77 | 28.77 | 1,388 | -0.37(-1.27%) |
Jul 22, 2020 | 28.87 | 29.14 | 28.87 | 29.14 | 1,944 | +0.19(+0.66%) |
Jul 21, 2020 | 29.11 | 29.11 | 28.95 | 28.95 | 4,388 | +0.00(+0.00%) |
Jul 20, 2020 | 28.84 | 28.95 | 28.84 | 28.95 | 1,544 | +0.31(+1.09%) |
Jul 17, 2020 | 28.66 | 28.67 | 28.62 | 28.64 | 4,211 | +0.04(+0.13%) |
Jul 16, 2020 | 28.17 | 28.60 | 26.76 | 28.60 | 4,599 | -0.09(-0.33%) |
Jul 15, 2020 | 28.56 | 28.69 | 28.49 | 28.69 | 930 | +0.25(+0.90%) |
Jul 14, 2020 | 27.91 | 28.44 | 27.91 | 28.44 | 20,497 | +0.35(+1.25%) |
Jul 13, 2020 | 28.47 | 28.52 | 28.08 | 28.08 | 4,495 | -0.25(-0.87%) |
Jul 10, 2020 | 28.10 | 28.33 | 28.10 | 28.33 | 105 | +0.35(+1.24%) |
Jul 09, 2020 | 28.12 | 28.12 | 27.98 | 27.98 | 2,277 | -0.19(-0.66%) |
Jul 08, 2020 | 28.00 | 28.17 | 27.98 | 28.17 | 68,252 | +0.20(+0.72%) |
Jul 07, 2020 | 27.97 | 27.97 | 27.97 | 27.97 | 88 | -0.26(-0.91%) |
Jul 06, 2020 | 28.19 | 28.27 | 28.18 | 28.23 | 40,502 | +0.42(+1.50%) |
Jul 02, 2020 | 27.81 | 27.81 | 27.81 | 27.81 | 210 | +0.10(+0.37%) |
Jul 01, 2020 | 27.66 | 27.71 | 27.66 | 27.71 | 10,746 | +0.12(+0.42%) |
Jun 30, 2020 | 27.25 | 27.59 | 27.25 | 27.59 | 840 | +0.51(+1.90%) |
Jun 29, 2020 | 26.96 | 27.08 | 26.96 | 27.08 | 315 | +0.37(+1.37%) |
Jun 26, 2020 | 27.27 | 27.30 | 26.71 | 26.71 | 21,900 | -0.70(-2.55%) |
Jun 25, 2020 | 27.10 | 27.41 | 27.10 | 27.41 | 44,904 | +0.28(+1.03%) |
Jun 24, 2020 | 27.13 | 27.13 | 27.13 | 27.13 | 34 | -0.73(-2.62%) |
Jun 23, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 69 | +0.15(+0.52%) |
Jun 22, 2020 | 27.60 | 27.71 | 27.60 | 27.71 | 361 | +0.12(+0.45%) |
Jun 19, 2020 | 27.86 | 27.86 | 27.59 | 27.59 | 1,158 | -0.02(-0.07%) |
Jun 18, 2020 | 27.51 | 27.72 | 27.51 | 27.61 | 2,226 | -0.09(-0.31%) |
Jun 17, 2020 | 27.76 | 27.76 | 27.70 | 27.70 | 28,270 | -0.01(-0.05%) |
Jun 16, 2020 | 26.80 | 27.98 | 26.80 | 27.71 | 5,665 | +0.49(+1.80%) |
Jun 15, 2020 | 27.22 | 27.22 | 27.22 | 27.22 | 153 | +0.22(+0.83%) |
Jun 12, 2020 | 27.21 | 27.21 | 26.65 | 27.00 | 1,895 | +0.30(+1.12%) |
Jun 11, 2020 | 27.58 | 27.60 | 26.66 | 26.70 | 5,880 | -1.61(-5.70%) |
Jun 10, 2020 | 28.42 | 28.51 | 28.31 | 28.31 | 97,414 | -0.20(-0.72%) |
Jun 09, 2020 | 28.48 | 28.56 | 28.38 | 28.52 | 4,965 | -0.18(-0.61%) |
Jun 08, 2020 | 28.50 | 28.69 | 28.50 | 28.69 | 958 | +0.34(+1.18%) |
Jun 05, 2020 | 28.43 | 28.43 | 28.36 | 28.36 | 210 | +0.75(+2.71%) |
Jun 04, 2020 | 27.66 | 27.66 | 27.61 | 27.61 | 8,049 | -0.09(-0.31%) |
Jun 03, 2020 | 27.71 | 27.71 | 27.70 | 27.70 | 649 | +0.44(+1.60%) |
Jun 02, 2020 | 26.99 | 27.37 | 26.99 | 27.26 | 3,879 | +0.11(+0.41%) |
Jun 01, 2020 | 27.05 | 27.15 | 27.05 | 27.15 | 6,368 | +0.08(+0.28%) |
May 29, 2020 | 26.75 | 27.07 | 26.71 | 27.07 | 8,002 | +0.17(+0.64%) |
May 28, 2020 | 27.07 | 27.07 | 26.89 | 26.90 | 625 | -0.06(-0.21%) |
May 27, 2020 | 26.62 | 26.95 | 26.44 | 26.95 | 2,205 | +0.41(+1.54%) |
May 26, 2020 | 26.66 | 26.76 | 26.55 | 26.55 | 45,059 | +0.29(+1.12%) |
May 22, 2020 | 26.09 | 26.25 | 26.09 | 26.25 | 6,422 | +0.07(+0.28%) |
May 21, 2020 | 26.24 | 26.26 | 26.17 | 26.18 | 45,996 | -0.17(-0.66%) |
May 20, 2020 | 26.41 | 26.44 | 26.35 | 26.35 | 17,820 | +0.35(+1.33%) |
May 19, 2020 | 26.22 | 26.22 | 26.00 | 26.00 | 287 | -0.17(-0.65%) |
May 18, 2020 | 26.08 | 26.21 | 26.07 | 26.18 | 1,149 | +0.75(+2.95%) |
May 15, 2020 | 25.13 | 25.43 | 25.13 | 25.43 | 3,053 | +0.14(+0.56%) |
May 14, 2020 | 24.55 | 25.28 | 24.55 | 25.28 | 6,307 | +0.28(+1.10%) |
May 13, 2020 | 25.37 | 25.37 | 24.89 | 25.01 | 5,802 | -0.54(-2.12%) |
May 12, 2020 | 25.83 | 25.85 | 25.54 | 25.55 | 5,862 | -0.41(-1.60%) |
May 11, 2020 | 25.92 | 26.06 | 25.92 | 25.96 | 1,494 | +0.09(+0.35%) |
May 08, 2020 | 25.77 | 25.98 | 25.77 | 25.87 | 3,053 | +0.33(+1.30%) |
May 07, 2020 | 25.66 | 25.66 | 25.52 | 25.54 | 2,120 | +0.24(+0.93%) |
May 06, 2020 | 25.49 | 25.49 | 25.30 | 25.30 | 270 | -0.16(-0.64%) |
May 05, 2020 | 25.64 | 25.64 | 25.47 | 25.47 | 889 | +0.28(+1.11%) |
May 04, 2020 | 25.01 | 25.24 | 25.01 | 25.19 | 7,050 | +0.09(+0.38%) |