Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.43 | 27.93 | 27.15 | 27.89 | 465,976 | +0.35(+1.28%) |
Jul 30, 2020 | 27.65 | 27.74 | 27.39 | 27.53 | 213,754 | -0.26(-0.92%) |
Jul 29, 2020 | 27.60 | 27.87 | 27.29 | 27.79 | 335,478 | +0.26(+0.96%) |
Jul 28, 2020 | 27.33 | 28.27 | 27.33 | 27.52 | 401,665 | +0.15(+0.55%) |
Jul 27, 2020 | 27.11 | 27.42 | 26.25 | 27.38 | 505,603 | +0.18(+0.65%) |
Jul 24, 2020 | 28.50 | 28.80 | 26.79 | 27.20 | 572,721 | -1.28(-4.51%) |
Jul 23, 2020 | 28.50 | 28.75 | 28.23 | 28.48 | 373,167 | +0.06(+0.22%) |
Jul 22, 2020 | 28.90 | 29.10 | 28.30 | 28.42 | 370,030 | -0.64(-2.21%) |
Jul 21, 2020 | 29.51 | 29.91 | 28.96 | 29.06 | 200,780 | -0.35(-1.20%) |
Jul 20, 2020 | 29.59 | 29.63 | 29.20 | 29.42 | 237,997 | -0.34(-1.15%) |
Jul 17, 2020 | 29.93 | 30.08 | 29.74 | 29.76 | 148,125 | -0.14(-0.47%) |
Jul 16, 2020 | 30.18 | 30.38 | 29.84 | 29.90 | 153,212 | -0.24(-0.79%) |
Jul 15, 2020 | 30.34 | 30.56 | 30.07 | 30.14 | 185,753 | +0.11(+0.38%) |
Jul 14, 2020 | 29.29 | 30.05 | 29.29 | 30.02 | 203,634 | +0.75(+2.55%) |
Jul 13, 2020 | 29.74 | 30.07 | 29.26 | 29.28 | 573,768 | -0.47(-1.57%) |
Jul 10, 2020 | 28.82 | 29.77 | 28.77 | 29.74 | 681,514 | +0.84(+2.89%) |
Jul 09, 2020 | 29.33 | 29.44 | 28.87 | 28.91 | 178,724 | -0.54(-1.82%) |
Jul 08, 2020 | 29.71 | 29.84 | 29.18 | 29.44 | 191,601 | -0.34(-1.15%) |
Jul 07, 2020 | 29.73 | 30.01 | 29.68 | 29.79 | 168,759 | -0.18(-0.62%) |
Jul 06, 2020 | 30.59 | 30.68 | 29.87 | 29.97 | 173,609 | -0.26(-0.87%) |
Jul 02, 2020 | 30.24 | 30.54 | 30.19 | 30.23 | 124,934 | +0.17(+0.56%) |
Jul 01, 2020 | 30.15 | 30.52 | 30.05 | 30.07 | 174,834 | -0.08(-0.26%) |
Jun 30, 2020 | 29.46 | 30.21 | 29.46 | 30.15 | 341,852 | +0.62(+2.08%) |
Jun 29, 2020 | 29.03 | 30.03 | 29.01 | 29.53 | 172,947 | +0.76(+2.63%) |
Jun 26, 2020 | 29.29 | 29.68 | 28.70 | 28.77 | 737,899 | -0.62(-2.10%) |
Jun 25, 2020 | 29.76 | 29.81 | 28.95 | 29.39 | 248,234 | -0.27(-0.92%) |
Jun 24, 2020 | 29.91 | 29.97 | 29.24 | 29.66 | 279,604 | -0.41(-1.37%) |
Jun 23, 2020 | 30.50 | 30.67 | 29.88 | 30.08 | 213,911 | -0.36(-1.19%) |
Jun 22, 2020 | 31.02 | 31.02 | 30.27 | 30.44 | 195,121 | -0.62(-1.98%) |
Jun 19, 2020 | 31.35 | 31.46 | 30.67 | 31.05 | 327,513 | -0.16(-0.51%) |
Jun 18, 2020 | 31.12 | 31.76 | 30.95 | 31.21 | 199,512 | -0.11(-0.34%) |
Jun 17, 2020 | 31.34 | 31.83 | 30.99 | 31.32 | 235,569 | +0.04(+0.11%) |
Jun 16, 2020 | 31.19 | 31.70 | 30.61 | 31.28 | 196,243 | +0.47(+1.51%) |
Jun 15, 2020 | 29.80 | 30.82 | 29.53 | 30.81 | 260,586 | +0.70(+2.34%) |
Jun 12, 2020 | 31.77 | 31.94 | 29.71 | 30.11 | 304,208 | -1.21(-3.85%) |
Jun 11, 2020 | 32.03 | 32.35 | 31.07 | 31.32 | 249,435 | -1.12(-3.46%) |
Jun 10, 2020 | 32.09 | 32.59 | 32.01 | 32.44 | 190,507 | +0.37(+1.15%) |
Jun 09, 2020 | 31.75 | 32.31 | 31.29 | 32.07 | 187,632 | +0.13(+0.41%) |
Jun 08, 2020 | 31.34 | 32.48 | 31.34 | 31.94 | 162,007 | +0.55(+1.76%) |
Jun 05, 2020 | 31.61 | 31.61 | 31.07 | 31.39 | 267,710 | +0.27(+0.87%) |
Jun 04, 2020 | 31.15 | 31.40 | 30.99 | 31.11 | 208,541 | -0.20(-0.64%) |
Jun 03, 2020 | 31.19 | 31.46 | 30.96 | 31.32 | 254,549 | +0.37(+1.19%) |
Jun 02, 2020 | 31.11 | 31.15 | 30.77 | 30.95 | 192,240 | -0.20(-0.65%) |
Jun 01, 2020 | 31.24 | 31.32 | 30.91 | 31.15 | 212,560 | -0.11(-0.34%) |
May 29, 2020 | 31.21 | 31.34 | 30.65 | 31.25 | 183,260 | +0.08(+0.25%) |
May 28, 2020 | 30.97 | 31.32 | 30.82 | 31.18 | 166,871 | +0.39(+1.25%) |
May 27, 2020 | 30.45 | 31.06 | 30.21 | 30.79 | 404,972 | +0.55(+1.83%) |
May 26, 2020 | 30.05 | 30.66 | 30.05 | 30.24 | 173,905 | +0.49(+1.65%) |
May 22, 2020 | 30.24 | 30.24 | 29.46 | 29.75 | 167,760 | -0.29(-0.96%) |
May 21, 2020 | 29.89 | 30.29 | 29.43 | 30.03 | 264,175 | +0.29(+0.97%) |
May 20, 2020 | 29.20 | 30.43 | 29.03 | 29.75 | 270,370 | +0.88(+3.04%) |
May 19, 2020 | 29.96 | 30.32 | 28.87 | 28.87 | 213,441 | -1.24(-4.11%) |
May 18, 2020 | 29.74 | 30.22 | 29.34 | 30.11 | 278,325 | +0.77(+2.63%) |
May 15, 2020 | 29.82 | 30.30 | 29.32 | 29.33 | 422,364 | -0.53(-1.76%) |
May 14, 2020 | 31.05 | 31.05 | 29.60 | 29.86 | 307,258 | -1.32(-4.22%) |
May 13, 2020 | 31.81 | 32.37 | 31.10 | 31.18 | 192,017 | -0.68(-2.15%) |
May 12, 2020 | 32.11 | 32.64 | 31.79 | 31.86 | 241,557 | -0.24(-0.74%) |
May 11, 2020 | 31.85 | 32.45 | 31.73 | 32.10 | 212,074 | +0.14(+0.44%) |
May 08, 2020 | 31.30 | 32.15 | 31.26 | 31.96 | 195,682 | +0.94(+3.03%) |
May 07, 2020 | 32.55 | 32.55 | 30.95 | 31.02 | 208,314 | -1.21(-3.76%) |
May 06, 2020 | 31.66 | 32.37 | 31.25 | 32.23 | 199,811 | +0.64(+2.03%) |
May 05, 2020 | 31.18 | 32.36 | 30.96 | 31.59 | 311,713 | +0.67(+2.16%) |
May 04, 2020 | 30.46 | 31.05 | 30.00 | 30.92 | 260,350 | +0.61(+2.00%) |