Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.38 | 30.38 | 29.73 | 29.94 | 12,700 | -0.47(-1.55%) |
Jul 30, 2020 | 30.21 | 30.52 | 30.20 | 30.41 | 3,110 | +0.00(+0.00%) |
Jul 29, 2020 | 30.57 | 30.57 | 30.41 | 30.41 | 8,896 | -0.24(-0.78%) |
Jul 28, 2020 | 30.82 | 31.00 | 30.65 | 30.65 | 10,046 | -0.17(-0.57%) |
Jul 27, 2020 | 30.58 | 30.86 | 30.48 | 30.82 | 8,582 | +0.56(+1.86%) |
Jul 24, 2020 | 30.65 | 30.65 | 30.19 | 30.26 | 10,100 | -0.59(-1.91%) |
Jul 23, 2020 | 31.49 | 31.49 | 30.78 | 30.85 | 8,256 | -0.44(-1.41%) |
Jul 22, 2020 | 31.47 | 31.47 | 31.03 | 31.29 | 9,742 | +0.05(+0.16%) |
Jul 21, 2020 | 31.73 | 31.73 | 31.19 | 31.24 | 9,000 | -0.50(-1.58%) |
Jul 20, 2020 | 31.80 | 31.85 | 31.50 | 31.74 | 18,163 | +0.20(+0.65%) |
Jul 17, 2020 | 31.30 | 31.64 | 31.14 | 31.54 | 8,500 | +0.50(+1.59%) |
Jul 16, 2020 | 31.20 | 31.20 | 30.75 | 31.04 | 6,525 | -0.16(-0.53%) |
Jul 15, 2020 | 31.08 | 31.25 | 30.96 | 31.20 | 7,870 | +0.45(+1.48%) |
Jul 14, 2020 | 30.09 | 30.76 | 30.00 | 30.75 | 12,948 | +0.56(+1.85%) |
Jul 13, 2020 | 30.65 | 31.02 | 30.13 | 30.19 | 20,953 | -0.15(-0.49%) |
Jul 10, 2020 | 30.46 | 30.46 | 30.23 | 30.34 | 31,000 | -0.20(-0.67%) |
Jul 09, 2020 | 30.94 | 30.94 | 30.23 | 30.54 | 8,163 | -0.22(-0.70%) |
Jul 08, 2020 | 30.93 | 30.93 | 30.52 | 30.76 | 16,363 | +0.14(+0.46%) |
Jul 07, 2020 | 30.46 | 30.96 | 30.46 | 30.62 | 10,327 | +0.16(+0.52%) |
Jul 06, 2020 | 30.71 | 30.71 | 30.42 | 30.46 | 12,490 | +0.25(+0.84%) |
Jul 02, 2020 | 30.35 | 30.45 | 30.20 | 30.21 | 8,200 | +0.13(+0.45%) |
Jul 01, 2020 | 29.84 | 30.17 | 29.77 | 30.07 | 13,038 | +0.13(+0.44%) |
Jun 30, 2020 | 29.57 | 30.00 | 29.50 | 29.94 | 17,454 | +0.56(+1.91%) |
Jun 29, 2020 | 29.47 | 29.62 | 29.29 | 29.38 | 7,627 | -0.07(-0.23%) |
Jun 26, 2020 | 30.02 | 30.02 | 29.35 | 29.45 | 7,300 | -0.51(-1.71%) |
Jun 25, 2020 | 29.69 | 29.96 | 29.56 | 29.96 | 6,191 | +0.40(+1.35%) |
Jun 24, 2020 | 29.93 | 29.93 | 29.50 | 29.56 | 5,221 | -0.56(-1.87%) |
Jun 23, 2020 | 30.32 | 30.46 | 30.12 | 30.12 | 9,892 | +0.11(+0.37%) |
Jun 22, 2020 | 29.77 | 30.04 | 29.58 | 30.01 | 5,981 | -0.00(-0.01%) |
Jun 19, 2020 | 29.69 | 30.01 | 29.34 | 30.01 | 7,300 | +0.71(+2.42%) |
Jun 18, 2020 | 29.20 | 29.34 | 29.20 | 29.30 | 2,523 | +0.02(+0.08%) |
Jun 17, 2020 | 29.46 | 29.47 | 29.20 | 29.28 | 5,810 | +0.09(+0.31%) |
Jun 16, 2020 | 29.05 | 29.36 | 28.98 | 29.19 | 8,620 | +0.71(+2.48%) |
Jun 15, 2020 | 28.30 | 28.64 | 27.81 | 28.48 | 13,605 | +0.10(+0.35%) |
Jun 12, 2020 | 28.75 | 28.81 | 27.95 | 28.38 | 8,900 | +0.13(+0.45%) |
Jun 11, 2020 | 29.44 | 29.44 | 28.23 | 28.26 | 16,913 | -1.40(-4.73%) |
Jun 10, 2020 | 29.85 | 29.85 | 29.61 | 29.66 | 2,322 | +0.08(+0.27%) |
Jun 09, 2020 | 29.62 | 29.80 | 29.58 | 29.58 | 4,963 | -0.05(-0.16%) |
Jun 08, 2020 | 29.45 | 29.65 | 29.28 | 29.63 | 9,448 | +0.22(+0.74%) |
Jun 05, 2020 | 29.36 | 29.61 | 29.36 | 29.41 | 28,700 | +0.05(+0.17%) |
Jun 04, 2020 | 29.36 | 29.64 | 29.22 | 29.36 | 8,803 | -0.21(-0.70%) |
Jun 03, 2020 | 29.88 | 29.88 | 29.44 | 29.57 | 7,914 | -0.12(-0.42%) |
Jun 02, 2020 | 29.73 | 29.73 | 29.30 | 29.69 | 14,453 | +0.12(+0.40%) |
Jun 01, 2020 | 29.76 | 29.76 | 29.42 | 29.57 | 4,530 | -0.31(-1.03%) |
May 29, 2020 | 29.42 | 29.88 | 29.12 | 29.88 | 11,000 | +0.49(+1.67%) |
May 28, 2020 | 29.14 | 29.64 | 29.14 | 29.39 | 5,286 | +0.25(+0.84%) |
May 27, 2020 | 28.90 | 29.14 | 28.45 | 29.14 | 14,360 | +0.15(+0.53%) |
May 26, 2020 | 29.95 | 29.95 | 28.97 | 28.99 | 14,007 | -0.37(-1.25%) |
May 22, 2020 | 29.42 | 29.42 | 29.20 | 29.36 | 3,400 | +0.02(+0.06%) |
May 21, 2020 | 29.46 | 29.49 | 29.21 | 29.34 | 5,255 | -0.24(-0.80%) |
May 20, 2020 | 29.76 | 29.76 | 29.49 | 29.58 | 14,255 | +0.14(+0.48%) |
May 19, 2020 | 30.00 | 30.00 | 29.44 | 29.44 | 27,695 | -0.42(-1.42%) |
May 18, 2020 | 30.42 | 30.42 | 29.86 | 29.86 | 14,561 | +0.18(+0.61%) |
May 15, 2020 | 29.25 | 29.68 | 29.16 | 29.68 | 9,600 | +0.40(+1.37%) |
May 14, 2020 | 28.82 | 29.28 | 28.82 | 29.28 | 64,648 | +0.10(+0.34%) |
May 13, 2020 | 29.29 | 29.70 | 28.89 | 29.18 | 95,218 | -0.24(-0.82%) |
May 12, 2020 | 30.05 | 30.14 | 29.42 | 29.42 | 25,350 | -0.34(-1.16%) |
May 11, 2020 | 28.93 | 29.79 | 28.83 | 29.77 | 18,476 | +0.93(+3.23%) |
May 08, 2020 | 28.82 | 28.98 | 28.73 | 28.83 | 12,000 | +0.15(+0.54%) |
May 07, 2020 | 29.18 | 29.18 | 28.64 | 28.68 | 9,964 | -0.16(-0.55%) |
May 06, 2020 | 28.98 | 29.14 | 28.82 | 28.84 | 15,179 | -0.06(-0.22%) |
May 05, 2020 | 28.75 | 29.10 | 28.75 | 28.90 | 4,806 | +0.53(+1.88%) |
May 04, 2020 | 28.07 | 28.37 | 27.95 | 28.37 | 7,349 | +0.44(+1.58%) |