Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.53 | 31.53 | 31.02 | 31.36 | 1,584 | -0.15(-0.48%) |
Jul 30, 2020 | 31.68 | 31.68 | 31.51 | 31.51 | 1,676 | -0.40(-1.24%) |
Jul 29, 2020 | 31.72 | 31.95 | 31.69 | 31.90 | 5,812 | +0.41(+1.30%) |
Jul 28, 2020 | 31.58 | 31.65 | 31.49 | 31.49 | 1,849 | -0.05(-0.15%) |
Jul 27, 2020 | 31.34 | 31.55 | 31.31 | 31.54 | 4,659 | +0.37(+1.19%) |
Jul 24, 2020 | 31.26 | 31.27 | 31.11 | 31.17 | 5,281 | -0.19(-0.62%) |
Jul 23, 2020 | 31.49 | 31.58 | 31.24 | 31.36 | 3,835 | +0.10(+0.33%) |
Jul 22, 2020 | 31.22 | 31.26 | 31.10 | 31.26 | 9,134 | +0.14(+0.44%) |
Jul 21, 2020 | 30.92 | 31.26 | 30.92 | 31.12 | 8,056 | +0.40(+1.32%) |
Jul 20, 2020 | 30.83 | 30.83 | 30.58 | 30.72 | 1,775 | -0.15(-0.47%) |
Jul 17, 2020 | 30.65 | 30.90 | 30.65 | 30.86 | 3,907 | +0.20(+0.65%) |
Jul 16, 2020 | 30.67 | 30.81 | 30.59 | 30.66 | 2,246 | +0.08(+0.28%) |
Jul 15, 2020 | 30.72 | 30.74 | 30.48 | 30.58 | 10,340 | +0.16(+0.53%) |
Jul 14, 2020 | 29.87 | 30.42 | 29.87 | 30.42 | 3,510 | +0.60(+2.00%) |
Jul 13, 2020 | 30.11 | 30.26 | 29.80 | 29.82 | 6,130 | -0.09(-0.29%) |
Jul 10, 2020 | 29.43 | 29.91 | 29.43 | 29.91 | 13,519 | +0.43(+1.47%) |
Jul 09, 2020 | 29.73 | 29.78 | 29.45 | 29.48 | 3,241 | -0.30(-0.99%) |
Jul 08, 2020 | 29.79 | 29.87 | 29.71 | 29.77 | 5,768 | -0.11(-0.36%) |
Jul 07, 2020 | 29.81 | 30.05 | 29.80 | 29.88 | 9,799 | +0.06(+0.19%) |
Jul 06, 2020 | 29.80 | 29.83 | 29.66 | 29.82 | 15,259 | +0.27(+0.93%) |
Jul 02, 2020 | 29.70 | 29.82 | 29.55 | 29.55 | 3,907 | +0.14(+0.48%) |
Jul 01, 2020 | 29.56 | 29.61 | 29.41 | 29.41 | 46,609 | -0.16(-0.54%) |
Jun 30, 2020 | 29.27 | 29.57 | 29.27 | 29.57 | 3,039 | +0.34(+1.17%) |
Jun 29, 2020 | 28.93 | 29.30 | 28.72 | 29.23 | 21,514 | +0.52(+1.81%) |
Jun 26, 2020 | 29.09 | 29.26 | 28.71 | 28.71 | 8,766 | -0.53(-1.81%) |
Jun 25, 2020 | 28.91 | 29.26 | 28.85 | 29.24 | 7,255 | +0.16(+0.56%) |
Jun 24, 2020 | 29.07 | 29.07 | 28.67 | 29.07 | 8,754 | -0.24(-0.83%) |
Jun 23, 2020 | 29.67 | 29.70 | 29.28 | 29.32 | 8,279 | -0.22(-0.74%) |
Jun 22, 2020 | 29.19 | 29.55 | 29.19 | 29.53 | 6,182 | +0.25(+0.84%) |
Jun 19, 2020 | 29.52 | 29.74 | 29.25 | 29.29 | 13,354 | -0.07(-0.24%) |
Jun 18, 2020 | 29.40 | 29.44 | 29.30 | 29.36 | 10,176 | -0.09(-0.31%) |
Jun 17, 2020 | 29.36 | 29.61 | 29.36 | 29.45 | 7,180 | +0.12(+0.39%) |
Jun 16, 2020 | 29.55 | 29.55 | 29.15 | 29.33 | 37,910 | +0.44(+1.53%) |
Jun 15, 2020 | 28.13 | 28.92 | 28.02 | 28.89 | 12,626 | +0.32(+1.13%) |
Jun 12, 2020 | 29.13 | 29.13 | 28.28 | 28.57 | 7,525 | +0.04(+0.14%) |
Jun 11, 2020 | 29.26 | 29.34 | 28.45 | 28.53 | 12,684 | -1.17(-3.95%) |
Jun 10, 2020 | 30.14 | 30.14 | 29.68 | 29.70 | 9,770 | -0.48(-1.59%) |
Jun 09, 2020 | 30.13 | 30.30 | 29.85 | 30.18 | 7,300 | -0.14(-0.47%) |
Jun 08, 2020 | 29.99 | 30.32 | 29.93 | 30.32 | 14,590 | +0.48(+1.61%) |
Jun 05, 2020 | 29.87 | 29.92 | 29.77 | 29.84 | 28,404 | +0.20(+0.68%) |
Jun 04, 2020 | 29.80 | 29.82 | 29.48 | 29.64 | 24,395 | -0.23(-0.76%) |
Jun 03, 2020 | 30.27 | 30.27 | 29.86 | 29.87 | 7,814 | -0.17(-0.55%) |
Jun 02, 2020 | 30.19 | 30.19 | 29.88 | 30.03 | 9,027 | +0.04(+0.13%) |
Jun 01, 2020 | 29.79 | 30.19 | 29.79 | 29.99 | 41,564 | +0.09(+0.32%) |
May 29, 2020 | 29.57 | 29.93 | 29.46 | 29.90 | 9,538 | +0.18(+0.62%) |
May 28, 2020 | 29.98 | 29.98 | 29.69 | 29.72 | 2,976 | -0.12(-0.40%) |
May 27, 2020 | 29.35 | 29.83 | 29.11 | 29.83 | 9,849 | +0.82(+2.83%) |
May 26, 2020 | 29.26 | 29.26 | 28.98 | 29.01 | 13,254 | +0.14(+0.49%) |
May 22, 2020 | 28.95 | 28.95 | 28.74 | 28.87 | 20,879 | +0.04(+0.13%) |
May 21, 2020 | 28.84 | 28.91 | 28.70 | 28.83 | 19,313 | -0.36(-1.24%) |
May 20, 2020 | 29.27 | 29.27 | 29.11 | 29.20 | 6,764 | +0.21(+0.72%) |
May 19, 2020 | 29.44 | 29.44 | 28.98 | 28.99 | 6,467 | -0.41(-1.39%) |
May 18, 2020 | 29.27 | 29.47 | 29.18 | 29.40 | 7,889 | +0.71(+2.46%) |
May 15, 2020 | 28.57 | 28.96 | 28.57 | 28.69 | 4,981 | +0.11(+0.38%) |
May 14, 2020 | 28.57 | 28.60 | 28.27 | 28.58 | 9,092 | -0.24(-0.82%) |
May 13, 2020 | 29.26 | 29.36 | 28.64 | 28.82 | 8,892 | -0.39(-1.32%) |
May 12, 2020 | 29.66 | 29.66 | 29.20 | 29.20 | 19,130 | -0.24(-0.80%) |
May 11, 2020 | 29.19 | 29.57 | 29.19 | 29.44 | 9,569 | +0.09(+0.32%) |
May 08, 2020 | 28.76 | 29.40 | 28.76 | 29.34 | 8,160 | +0.84(+2.95%) |
May 07, 2020 | 28.47 | 28.71 | 28.42 | 28.50 | 6,500 | +0.24(+0.83%) |
May 06, 2020 | 28.42 | 28.45 | 28.23 | 28.27 | 45,809 | -0.05(-0.17%) |
May 05, 2020 | 28.29 | 28.56 | 28.15 | 28.32 | 9,592 | +0.23(+0.83%) |
May 04, 2020 | 27.90 | 28.14 | 27.81 | 28.08 | 9,169 | +0.08(+0.27%) |