Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.32 | 31.32 | 30.95 | 31.28 | 36,100 | +0.08(+0.26%) |
Jul 30, 2020 | 31.18 | 31.25 | 30.91 | 31.20 | 35,481 | -0.35(-1.11%) |
Jul 29, 2020 | 31.21 | 31.55 | 31.21 | 31.55 | 28,165 | +0.40(+1.28%) |
Jul 28, 2020 | 31.17 | 31.27 | 31.09 | 31.15 | 7,857 | +0.00(+0.02%) |
Jul 27, 2020 | 31.01 | 31.15 | 30.95 | 31.14 | 11,416 | -0.15(-0.48%) |
Jul 24, 2020 | 31.36 | 31.40 | 31.12 | 31.30 | 9,300 | +0.28(+0.89%) |
Jul 23, 2020 | 31.17 | 31.25 | 31.02 | 31.02 | 11,256 | -0.11(-0.36%) |
Jul 22, 2020 | 31.17 | 31.25 | 31.06 | 31.13 | 15,698 | +0.08(+0.27%) |
Jul 21, 2020 | 31.10 | 31.28 | 30.93 | 31.05 | 42,574 | -0.05(-0.18%) |
Jul 20, 2020 | 30.87 | 31.13 | 30.80 | 31.11 | 10,726 | +0.57(+1.86%) |
Jul 17, 2020 | 30.59 | 30.61 | 30.49 | 30.54 | 1,900 | +0.30(+0.98%) |
Jul 16, 2020 | 29.99 | 30.28 | 29.99 | 30.24 | 25,232 | +0.14(+0.47%) |
Jul 15, 2020 | 30.06 | 30.32 | 30.01 | 30.10 | 43,301 | -0.17(-0.56%) |
Jul 14, 2020 | 29.94 | 30.31 | 29.88 | 30.27 | 16,318 | -0.02(-0.05%) |
Jul 13, 2020 | 30.69 | 30.95 | 30.18 | 30.29 | 86,146 | -0.32(-1.03%) |
Jul 10, 2020 | 30.65 | 30.65 | 30.34 | 30.60 | 20,100 | -0.14(-0.46%) |
Jul 09, 2020 | 30.66 | 30.81 | 30.46 | 30.74 | 193,398 | +0.05(+0.16%) |
Jul 08, 2020 | 30.50 | 30.78 | 30.14 | 30.69 | 98,601 | +0.12(+0.39%) |
Jul 07, 2020 | 30.69 | 30.75 | 30.55 | 30.57 | 70,721 | -0.03(-0.10%) |
Jul 06, 2020 | 30.51 | 30.73 | 30.50 | 30.60 | 17,760 | +0.57(+1.90%) |
Jul 02, 2020 | 30.17 | 30.47 | 30.00 | 30.03 | 19,200 | +0.44(+1.49%) |
Jul 01, 2020 | 29.22 | 29.59 | 29.22 | 29.59 | 10,005 | +0.38(+1.30%) |
Jun 30, 2020 | 29.45 | 29.45 | 29.01 | 29.21 | 47,001 | -0.32(-1.08%) |
Jun 29, 2020 | 29.20 | 29.54 | 29.12 | 29.53 | 28,553 | +0.21(+0.72%) |
Jun 26, 2020 | 29.45 | 29.50 | 29.09 | 29.32 | 85,700 | -0.38(-1.28%) |
Jun 25, 2020 | 29.18 | 29.78 | 29.15 | 29.70 | 26,257 | +0.87(+3.02%) |
Jun 24, 2020 | 29.23 | 29.38 | 28.80 | 28.83 | 33,281 | -0.75(-2.54%) |
Jun 23, 2020 | 29.46 | 29.82 | 29.46 | 29.58 | 36,147 | +0.45(+1.54%) |
Jun 22, 2020 | 28.85 | 29.35 | 28.72 | 29.13 | 35,755 | +1.01(+3.59%) |
Jun 19, 2020 | 28.50 | 28.50 | 28.00 | 28.12 | 21,800 | +0.46(+1.66%) |
Jun 18, 2020 | 27.68 | 27.95 | 27.57 | 27.66 | 24,312 | -0.02(-0.07%) |
Jun 17, 2020 | 27.85 | 27.94 | 27.44 | 27.68 | 69,891 | +0.46(+1.69%) |
Jun 16, 2020 | 27.84 | 28.20 | 27.21 | 27.22 | 43,893 | -0.78(-2.79%) |
Jun 15, 2020 | 27.47 | 28.12 | 27.30 | 28.00 | 57,484 | -0.33(-1.16%) |
Jun 12, 2020 | 28.38 | 28.38 | 27.67 | 28.33 | 87,800 | +1.55(+5.79%) |
Jun 11, 2020 | 27.95 | 27.99 | 26.78 | 26.78 | 16,814 | -2.15(-7.43%) |
Jun 10, 2020 | 28.82 | 28.93 | 28.50 | 28.93 | 27,676 | +0.46(+1.62%) |
Jun 09, 2020 | 28.66 | 28.66 | 28.27 | 28.47 | 39,023 | -0.65(-2.23%) |
Jun 08, 2020 | 28.93 | 29.12 | 28.75 | 29.12 | 32,349 | +0.22(+0.76%) |
Jun 05, 2020 | 28.55 | 29.12 | 28.55 | 28.90 | 64,000 | +1.10(+3.96%) |
Jun 04, 2020 | 27.84 | 28.02 | 27.60 | 27.80 | 94,935 | -0.51(-1.80%) |
Jun 03, 2020 | 28.05 | 28.37 | 27.80 | 28.31 | 82,783 | +0.52(+1.87%) |
Jun 02, 2020 | 27.64 | 27.99 | 27.40 | 27.79 | 58,248 | +0.47(+1.73%) |
Jun 01, 2020 | 27.01 | 27.46 | 26.89 | 27.32 | 227,286 | +0.96(+3.63%) |
May 29, 2020 | 26.00 | 26.39 | 25.93 | 26.36 | 211,100 | +0.50(+1.93%) |
May 28, 2020 | 25.87 | 26.15 | 25.71 | 25.86 | 86,620 | +0.43(+1.69%) |
May 27, 2020 | 25.31 | 25.53 | 25.01 | 25.43 | 127,236 | +0.31(+1.23%) |
May 26, 2020 | 25.24 | 25.56 | 25.12 | 25.12 | 231,341 | +0.07(+0.28%) |
May 22, 2020 | 24.90 | 25.10 | 24.73 | 25.05 | 46,900 | +0.11(+0.44%) |
May 21, 2020 | 24.99 | 25.20 | 24.74 | 24.94 | 33,366 | -0.06(-0.24%) |
May 20, 2020 | 24.80 | 25.16 | 24.80 | 25.00 | 73,098 | +0.56(+2.29%) |
May 19, 2020 | 24.78 | 24.81 | 24.40 | 24.44 | 37,082 | -0.80(-3.17%) |
May 18, 2020 | 24.84 | 25.32 | 24.75 | 25.24 | 147,949 | +0.31(+1.24%) |
May 15, 2020 | 25.15 | 25.15 | 24.83 | 24.93 | 83,900 | -0.52(-2.04%) |
May 14, 2020 | 24.85 | 25.48 | 24.76 | 25.45 | 104,957 | +0.34(+1.35%) |
May 13, 2020 | 25.49 | 25.81 | 24.95 | 25.11 | 72,600 | -0.49(-1.91%) |
May 12, 2020 | 25.22 | 26.34 | 25.11 | 25.60 | 209,121 | +0.59(+2.36%) |
May 11, 2020 | 24.95 | 25.24 | 24.95 | 25.01 | 31,293 | -0.43(-1.69%) |
May 08, 2020 | 25.05 | 25.47 | 25.05 | 25.44 | 32,700 | +0.37(+1.48%) |
May 07, 2020 | 25.11 | 25.40 | 25.01 | 25.07 | 17,473 | +0.20(+0.80%) |
May 06, 2020 | 25.11 | 25.12 | 24.70 | 24.87 | 66,234 | -0.45(-1.78%) |
May 05, 2020 | 25.17 | 25.62 | 25.16 | 25.32 | 52,938 | -0.22(-0.86%) |
May 04, 2020 | 25.31 | 25.63 | 25.13 | 25.54 | 23,293 | +0.71(+2.86%) |