Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.07 | 33.20 | 32.71 | 32.87 | 55,600 | -0.33(-0.99%) |
Jul 30, 2020 | 33.07 | 33.28 | 32.62 | 33.20 | 79,026 | -0.10(-0.30%) |
Jul 29, 2020 | 33.11 | 33.36 | 32.95 | 33.30 | 104,085 | +0.38(+1.15%) |
Jul 28, 2020 | 32.79 | 33.10 | 32.74 | 32.92 | 31,528 | +0.12(+0.37%) |
Jul 27, 2020 | 32.75 | 33.00 | 32.66 | 32.80 | 27,720 | +0.46(+1.42%) |
Jul 24, 2020 | 32.32 | 32.40 | 32.20 | 32.34 | 36,800 | -0.02(-0.06%) |
Jul 23, 2020 | 32.41 | 32.70 | 32.34 | 32.36 | 120,645 | +0.04(+0.12%) |
Jul 22, 2020 | 32.32 | 32.39 | 32.18 | 32.32 | 33,085 | +0.29(+0.91%) |
Jul 21, 2020 | 32.18 | 32.20 | 32.00 | 32.03 | 43,476 | -0.02(-0.06%) |
Jul 20, 2020 | 31.78 | 32.12 | 31.68 | 32.05 | 92,298 | +0.16(+0.50%) |
Jul 17, 2020 | 31.68 | 31.89 | 31.57 | 31.89 | 84,000 | +0.30(+0.97%) |
Jul 16, 2020 | 31.52 | 31.73 | 31.41 | 31.59 | 71,739 | +0.32(+1.01%) |
Jul 15, 2020 | 31.75 | 31.76 | 31.21 | 31.27 | 45,671 | +0.16(+0.51%) |
Jul 14, 2020 | 30.56 | 31.11 | 30.56 | 31.11 | 36,508 | +0.31(+1.02%) |
Jul 13, 2020 | 30.87 | 31.43 | 30.79 | 30.80 | 57,003 | +0.19(+0.60%) |
Jul 10, 2020 | 30.45 | 30.63 | 30.36 | 30.61 | 53,500 | +0.60(+2.00%) |
Jul 09, 2020 | 30.22 | 30.37 | 29.76 | 30.01 | 60,548 | +0.04(+0.13%) |
Jul 08, 2020 | 30.02 | 30.17 | 29.85 | 29.97 | 69,897 | +0.34(+1.15%) |
Jul 07, 2020 | 29.48 | 29.91 | 29.48 | 29.63 | 50,036 | -0.15(-0.50%) |
Jul 06, 2020 | 29.85 | 30.01 | 29.62 | 29.78 | 72,347 | -0.04(-0.13%) |
Jul 02, 2020 | 29.39 | 29.96 | 29.39 | 29.82 | 86,900 | +0.80(+2.77%) |
Jul 01, 2020 | 28.83 | 29.06 | 28.82 | 29.02 | 49,929 | +0.16(+0.57%) |
Jun 30, 2020 | 28.47 | 28.87 | 28.46 | 28.85 | 85,088 | +0.29(+1.02%) |
Jun 29, 2020 | 28.50 | 28.64 | 28.44 | 28.56 | 30,572 | +0.38(+1.35%) |
Jun 26, 2020 | 28.88 | 28.88 | 28.00 | 28.18 | 34,200 | -0.50(-1.74%) |
Jun 25, 2020 | 28.37 | 28.69 | 28.15 | 28.68 | 42,425 | +0.33(+1.16%) |
Jun 24, 2020 | 28.71 | 28.71 | 28.31 | 28.35 | 52,068 | -0.71(-2.44%) |
Jun 23, 2020 | 29.19 | 29.22 | 28.99 | 29.06 | 42,348 | +0.29(+1.01%) |
Jun 22, 2020 | 28.59 | 28.78 | 28.50 | 28.77 | 55,975 | +0.36(+1.27%) |
Jun 19, 2020 | 28.94 | 28.94 | 28.41 | 28.41 | 49,100 | +0.19(+0.67%) |
Jun 18, 2020 | 28.23 | 28.41 | 28.11 | 28.22 | 84,851 | -0.30(-1.05%) |
Jun 17, 2020 | 28.49 | 28.69 | 28.44 | 28.52 | 47,738 | +0.25(+0.88%) |
Jun 16, 2020 | 28.33 | 28.48 | 28.21 | 28.27 | 67,742 | +0.07(+0.23%) |
Jun 15, 2020 | 27.56 | 28.25 | 27.51 | 28.20 | 76,891 | +0.39(+1.42%) |
Jun 12, 2020 | 28.18 | 28.18 | 27.42 | 27.81 | 48,400 | +0.13(+0.47%) |
Jun 11, 2020 | 28.23 | 28.38 | 27.55 | 27.68 | 67,619 | -0.92(-3.22%) |
Jun 10, 2020 | 29.00 | 29.00 | 28.46 | 28.60 | 119,620 | +0.03(+0.11%) |
Jun 09, 2020 | 28.55 | 29.00 | 28.48 | 28.57 | 58,141 | -0.43(-1.48%) |
Jun 08, 2020 | 28.70 | 29.02 | 28.61 | 29.00 | 124,515 | +0.52(+1.84%) |
Jun 05, 2020 | 28.39 | 28.66 | 28.39 | 28.48 | 59,000 | +0.10(+0.33%) |
Jun 04, 2020 | 28.20 | 28.47 | 28.20 | 28.38 | 49,413 | +0.05(+0.18%) |
Jun 03, 2020 | 27.71 | 28.43 | 27.71 | 28.33 | 108,822 | +0.72(+2.61%) |
Jun 02, 2020 | 27.25 | 27.61 | 27.23 | 27.61 | 173,806 | +0.36(+1.32%) |
Jun 01, 2020 | 27.07 | 27.34 | 27.00 | 27.25 | 76,347 | -0.05(-0.18%) |
May 29, 2020 | 27.17 | 27.30 | 27.00 | 27.30 | 167,300 | +0.71(+2.67%) |
May 28, 2020 | 26.00 | 26.76 | 26.00 | 26.59 | 104,138 | +1.00(+3.89%) |
May 27, 2020 | 25.48 | 25.65 | 25.32 | 25.59 | 72,054 | +0.02(+0.10%) |
May 26, 2020 | 25.50 | 25.73 | 25.41 | 25.57 | 93,945 | +0.01(+0.04%) |
May 22, 2020 | 25.53 | 25.71 | 25.45 | 25.56 | 116,800 | +0.21(+0.83%) |
May 21, 2020 | 25.66 | 25.68 | 25.26 | 25.35 | 67,189 | -0.06(-0.24%) |
May 20, 2020 | 25.30 | 25.68 | 25.30 | 25.41 | 97,519 | +0.36(+1.44%) |
May 19, 2020 | 25.16 | 25.50 | 25.05 | 25.05 | 112,090 | -0.48(-1.88%) |
May 18, 2020 | 24.83 | 25.66 | 24.83 | 25.53 | 162,374 | +1.19(+4.87%) |
May 15, 2020 | 24.34 | 24.49 | 23.95 | 24.34 | 76,400 | +0.08(+0.33%) |
May 14, 2020 | 24.02 | 24.27 | 23.84 | 24.27 | 100,786 | -0.41(-1.68%) |
May 13, 2020 | 25.01 | 25.20 | 24.49 | 24.68 | 79,294 | -0.27(-1.08%) |
May 12, 2020 | 25.18 | 25.30 | 24.89 | 24.95 | 105,081 | -0.30(-1.20%) |
May 11, 2020 | 24.97 | 25.39 | 24.97 | 25.25 | 71,959 | +0.06(+0.25%) |
May 08, 2020 | 25.58 | 25.60 | 25.15 | 25.19 | 366,200 | -0.12(-0.46%) |
May 07, 2020 | 25.42 | 25.60 | 24.85 | 25.31 | 148,471 | +0.18(+0.71%) |
May 06, 2020 | 25.26 | 25.32 | 24.83 | 25.13 | 61,527 | +0.18(+0.72%) |
May 05, 2020 | 24.82 | 25.34 | 24.82 | 24.95 | 68,192 | +0.31(+1.26%) |
May 04, 2020 | 24.79 | 24.81 | 24.38 | 24.64 | 122,008 | -0.21(-0.85%) |