Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.71 | 31.71 | 31.71 | 31.71 | 100 | -0.94(-2.88%) |
Jul 30, 2020 | 32.65 | 32.65 | 32.65 | 15 | +0.00(+0.00%) | |
Jul 29, 2020 | 32.65 | 32.65 | 32.65 | 85 | +0.00(+0.00%) | |
Jul 28, 2020 | 32.65 | 32.65 | 32.65 | 52 | +0.00(+0.00%) | |
Jul 27, 2020 | 33.00 | 33.00 | 32.65 | 32.65 | 3,610 | -0.90(-2.67%) |
Jul 24, 2020 | 33.55 | 33.55 | 33.55 | 134 | +0.00(+0.00%) | |
Jul 23, 2020 | 33.95 | 33.95 | 33.25 | 33.55 | 14,685 | +0.09(+0.28%) |
Jul 22, 2020 | 33.45 | 33.45 | 33.45 | 33.45 | 925 | -0.15(-0.45%) |
Jul 21, 2020 | 33.50 | 33.60 | 33.50 | 33.60 | 6,523 | +0.70(+2.13%) |
Jul 20, 2020 | 32.90 | 32.90 | 32.90 | 101 | +0.00(+0.00%) | |
Jul 17, 2020 | 32.94 | 32.94 | 32.90 | 32.90 | 3,300 | -0.15(-0.45%) |
Jul 16, 2020 | 33.05 | 33.05 | 33.05 | 87 | +0.00(+0.00%) | |
Jul 15, 2020 | 33.54 | 33.54 | 33.05 | 33.05 | 5,542 | +1.34(+4.23%) |
Jul 14, 2020 | 31.64 | 31.71 | 31.64 | 31.71 | 607 | -1.85(-5.51%) |
Jul 13, 2020 | 33.56 | 33.56 | 33.56 | 114 | +0.00(+0.00%) | |
Jul 10, 2020 | 33.56 | 33.56 | 33.56 | 20 | +0.00(+0.00%) | |
Jul 09, 2020 | 33.56 | 33.56 | 33.56 | 63 | +0.00(+0.00%) | |
Jul 08, 2020 | 33.56 | 33.56 | 33.56 | 33.56 | 376 | -0.83(-2.41%) |
Jul 07, 2020 | 34.39 | 34.39 | 34.39 | 34.39 | 248 | +0.29(+0.85%) |
Jul 06, 2020 | 34.10 | 34.10 | 34.10 | 24 | +0.00(+0.00%) | |
Jul 02, 2020 | 34.11 | 34.11 | 34.10 | 34.10 | 600 | +1.30(+3.97%) |
Jul 01, 2020 | 32.80 | 32.80 | 32.80 | 40 | +0.00(+0.00%) | |
Jun 30, 2020 | 32.80 | 32.80 | 32.80 | 20 | +0.00(+0.00%) | |
Jun 29, 2020 | 32.80 | 32.80 | 32.80 | 73 | +0.00(+0.00%) | |
Jun 26, 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 100 | -0.65(-1.94%) |
Jun 25, 2020 | 33.45 | 33.45 | 33.45 | 33.45 | 306 | -0.41(-1.21%) |
Jun 24, 2020 | 34.35 | 34.35 | 33.86 | 33.86 | 460 | -1.89(-5.29%) |
Jun 23, 2020 | 35.75 | 35.75 | 35.75 | 35.75 | 183 | +1.16(+3.36%) |
Jun 22, 2020 | 34.63 | 34.63 | 34.59 | 34.59 | 16,935 | +0.28(+0.81%) |
Jun 19, 2020 | 34.59 | 34.59 | 33.25 | 34.31 | 2,600 | +0.56(+1.66%) |
Jun 18, 2020 | 33.90 | 33.96 | 32.80 | 33.75 | 2,406 | +0.65(+1.96%) |
Jun 17, 2020 | 34.11 | 34.11 | 33.10 | 33.10 | 777 | +0.16(+0.49%) |
Jun 16, 2020 | 33.32 | 33.32 | 32.94 | 32.94 | 777 | +2.08(+6.74%) |
Jun 15, 2020 | 30.55 | 30.86 | 30.55 | 30.86 | 5,316 | +1.00(+3.35%) |
Jun 12, 2020 | 29.59 | 29.86 | 29.59 | 29.86 | 2,000 | -0.25(-0.83%) |
Jun 11, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 1,214 | -1.38(-4.38%) |
Jun 10, 2020 | 31.47 | 32.51 | 31.47 | 31.49 | 768 | -1.56(-4.72%) |
Jun 09, 2020 | 32.55 | 33.05 | 32.55 | 33.05 | 3,813 | +0.35(+1.07%) |
Jun 08, 2020 | 32.70 | 32.70 | 32.70 | 32.70 | 10,092 | -0.71(-2.13%) |
Jun 05, 2020 | 32.90 | 33.41 | 32.90 | 33.41 | 4,700 | +2.07(+6.60%) |
Jun 04, 2020 | 31.34 | 31.34 | 31.34 | 31.34 | 429 | +0.09(+0.30%) |
Jun 03, 2020 | 31.75 | 31.75 | 31.25 | 31.25 | 217 | -0.54(-1.68%) |
Jun 02, 2020 | 31.82 | 31.82 | 31.78 | 31.78 | 689 | +1.48(+4.88%) |
Jun 01, 2020 | 30.14 | 30.30 | 30.14 | 30.30 | 14,724 | +0.27(+0.89%) |
May 29, 2020 | 29.95 | 30.03 | 29.95 | 30.03 | 2,300 | -0.57(-1.85%) |
May 28, 2020 | 30.60 | 30.60 | 30.60 | 30.60 | 767 | +0.25(+0.83%) |
May 27, 2020 | 30.35 | 30.35 | 30.35 | 30.35 | 326 | +0.11(+0.36%) |
May 26, 2020 | 30.24 | 30.24 | 30.24 | 30.24 | 131 | +1.61(+5.62%) |
May 22, 2020 | 28.40 | 28.63 | 28.40 | 28.63 | 300 | +0.22(+0.78%) |
May 21, 2020 | 29.40 | 29.40 | 28.41 | 231 | -0.99(-3.38%) | |
May 20, 2020 | 28.90 | 29.40 | 28.90 | 29.40 | 1,000 | +2.05(+7.50%) |
May 19, 2020 | 27.35 | 27.35 | 27.35 | 27.35 | 661 | +1.50(+5.80%) |
May 15, 2020 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 25.58 | 25.85 | 25.58 | 25.85 | 1,500 | -0.57(-2.18%) |
May 13, 2020 | 26.91 | 27.33 | 26.43 | 26.43 | 22,114 | -0.38(-1.40%) |
May 12, 2020 | 26.75 | 26.80 | 26.75 | 26.80 | 775 | -2.00(-6.94%) |
May 11, 2020 | 28.78 | 28.80 | 28.78 | 28.80 | 756 | +1.76(+6.51%) |
May 08, 2020 | 27.04 | 27.04 | 27.04 | 27.04 | 200 | -0.42(-1.53%) |
May 07, 2020 | 27.45 | 27.46 | 27.45 | 27.46 | 303 | +1.19(+4.53%) |
May 06, 2020 | 26.27 | 26.27 | 26.27 | 26.27 | 2,164 | -0.54(-2.01%) |
May 05, 2020 | 26.81 | 26.81 | 26.81 | 26.81 | 328 | +1.01(+3.91%) |
May 04, 2020 | 26.59 | 26.59 | 25.80 | 25.80 | 351 | -1.96(-7.06%) |