Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.03 | 30.10 | 29.12 | 29.92 | 349,353 | -0.43(-1.40%) |
Jul 30, 2020 | 30.09 | 30.59 | 29.71 | 30.35 | 460,387 | +0.07(+0.22%) |
Jul 29, 2020 | 29.14 | 31.41 | 29.14 | 30.28 | 546,654 | +1.53(+5.32%) |
Jul 28, 2020 | 28.83 | 29.05 | 28.68 | 28.75 | 219,167 | -0.27(-0.93%) |
Jul 27, 2020 | 28.64 | 29.04 | 28.39 | 29.02 | 263,532 | +0.35(+1.22%) |
Jul 24, 2020 | 29.09 | 29.12 | 28.60 | 28.67 | 150,608 | -0.46(-1.59%) |
Jul 23, 2020 | 28.73 | 29.47 | 28.65 | 29.14 | 256,790 | +0.34(+1.18%) |
Jul 22, 2020 | 29.04 | 29.38 | 28.66 | 28.80 | 322,879 | -0.33(-1.13%) |
Jul 21, 2020 | 28.77 | 29.47 | 28.73 | 29.13 | 249,790 | +0.61(+2.14%) |
Jul 20, 2020 | 28.67 | 28.89 | 28.14 | 28.52 | 201,031 | -0.36(-1.24%) |
Jul 17, 2020 | 28.95 | 29.19 | 28.71 | 28.88 | 272,293 | -0.06(-0.20%) |
Jul 16, 2020 | 29.21 | 29.50 | 28.64 | 28.94 | 296,332 | -0.05(-0.17%) |
Jul 15, 2020 | 28.49 | 29.12 | 28.21 | 28.98 | 360,415 | +1.21(+4.36%) |
Jul 14, 2020 | 27.37 | 28.01 | 27.03 | 27.77 | 270,150 | +0.40(+1.45%) |
Jul 13, 2020 | 27.82 | 28.06 | 27.26 | 27.38 | 286,454 | -0.08(-0.28%) |
Jul 10, 2020 | 26.61 | 27.51 | 26.55 | 27.45 | 291,919 | +0.96(+3.62%) |
Jul 09, 2020 | 27.22 | 27.47 | 26.42 | 26.50 | 254,800 | -0.76(-2.81%) |
Jul 08, 2020 | 27.75 | 28.03 | 27.04 | 27.26 | 289,093 | -0.67(-2.39%) |
Jul 07, 2020 | 28.36 | 28.65 | 27.88 | 27.93 | 230,617 | -0.73(-2.53%) |
Jul 06, 2020 | 29.45 | 29.54 | 28.54 | 28.66 | 348,918 | -0.15(-0.54%) |
Jul 02, 2020 | 28.96 | 29.40 | 28.69 | 28.81 | 188,725 | +0.40(+1.40%) |
Jul 01, 2020 | 28.87 | 29.04 | 28.31 | 28.41 | 234,484 | -0.37(-1.28%) |
Jun 30, 2020 | 28.47 | 29.05 | 28.41 | 28.78 | 280,145 | +0.17(+0.61%) |
Jun 29, 2020 | 28.11 | 29.08 | 28.01 | 28.61 | 295,237 | +0.90(+3.25%) |
Jun 26, 2020 | 27.90 | 28.08 | 27.56 | 27.71 | 578,674 | -0.47(-1.68%) |
Jun 25, 2020 | 27.64 | 28.23 | 27.47 | 28.18 | 285,463 | +0.30(+1.08%) |
Jun 24, 2020 | 28.28 | 28.56 | 27.82 | 27.88 | 326,177 | -0.82(-2.87%) |
Jun 23, 2020 | 28.97 | 29.10 | 28.52 | 28.70 | 316,992 | +0.11(+0.37%) |
Jun 22, 2020 | 28.23 | 28.71 | 27.92 | 28.60 | 230,693 | +0.04(+0.14%) |
Jun 19, 2020 | 29.24 | 29.29 | 28.36 | 28.56 | 592,929 | -0.23(-0.81%) |
Jun 18, 2020 | 28.79 | 29.15 | 28.56 | 28.79 | 228,478 | -0.25(-0.87%) |
Jun 17, 2020 | 29.32 | 29.36 | 28.66 | 29.04 | 283,985 | -0.22(-0.76%) |
Jun 16, 2020 | 30.04 | 30.04 | 29.04 | 29.26 | 204,206 | +0.38(+1.31%) |
Jun 15, 2020 | 27.24 | 29.32 | 27.24 | 28.89 | 422,953 | +0.65(+2.30%) |
Jun 12, 2020 | 29.00 | 29.14 | 27.00 | 28.24 | 470,521 | +0.36(+1.28%) |
Jun 11, 2020 | 28.48 | 28.88 | 27.84 | 27.88 | 520,137 | -1.75(-5.91%) |
Jun 10, 2020 | 30.58 | 30.76 | 29.55 | 29.63 | 292,887 | -1.07(-3.50%) |
Jun 09, 2020 | 30.53 | 31.19 | 30.03 | 30.71 | 348,465 | -0.18(-0.60%) |
Jun 08, 2020 | 31.75 | 31.83 | 30.83 | 30.89 | 352,138 | -0.53(-1.69%) |
Jun 05, 2020 | 31.59 | 31.94 | 30.85 | 31.42 | 360,922 | +0.89(+2.92%) |
Jun 04, 2020 | 29.42 | 30.72 | 29.20 | 30.53 | 357,072 | +0.78(+2.64%) |
Jun 03, 2020 | 29.03 | 29.96 | 29.03 | 29.75 | 403,499 | +1.30(+4.56%) |
Jun 02, 2020 | 28.51 | 28.69 | 28.13 | 28.45 | 293,359 | +0.24(+0.86%) |
Jun 01, 2020 | 28.42 | 28.80 | 27.96 | 28.21 | 267,937 | +0.00(+0.00%) |
May 29, 2020 | 28.81 | 28.81 | 27.77 | 28.21 | 443,044 | -0.93(-3.19%) |
May 28, 2020 | 29.78 | 29.78 | 28.56 | 29.14 | 463,117 | -0.30(-1.02%) |
May 27, 2020 | 28.85 | 29.51 | 28.13 | 29.44 | 510,782 | +1.34(+4.75%) |
May 26, 2020 | 28.06 | 28.35 | 27.83 | 28.10 | 265,093 | +1.08(+4.01%) |
May 22, 2020 | 27.25 | 27.25 | 26.51 | 27.02 | 191,204 | -0.03(-0.11%) |
May 21, 2020 | 27.27 | 27.67 | 26.82 | 27.05 | 204,103 | -0.22(-0.82%) |
May 20, 2020 | 26.75 | 27.71 | 26.60 | 27.27 | 372,111 | +1.06(+4.06%) |
May 19, 2020 | 27.14 | 27.16 | 26.20 | 26.21 | 224,662 | -1.06(-3.90%) |
May 18, 2020 | 26.49 | 27.57 | 26.43 | 27.27 | 642,106 | +1.71(+6.70%) |
May 15, 2020 | 25.02 | 25.89 | 24.58 | 25.56 | 992,486 | +0.48(+1.93%) |
May 14, 2020 | 24.32 | 25.08 | 23.87 | 25.07 | 287,694 | +0.27(+1.09%) |
May 13, 2020 | 25.28 | 25.32 | 24.46 | 24.80 | 328,684 | -0.81(-3.16%) |
May 12, 2020 | 26.47 | 26.93 | 25.57 | 25.61 | 386,589 | -0.64(-2.43%) |
May 11, 2020 | 26.46 | 26.55 | 25.78 | 26.25 | 425,829 | -0.58(-2.16%) |
May 08, 2020 | 26.39 | 26.92 | 26.24 | 26.83 | 286,925 | +1.06(+4.12%) |
May 07, 2020 | 25.09 | 25.92 | 25.07 | 25.77 | 353,175 | +0.96(+3.89%) |
May 06, 2020 | 25.68 | 25.71 | 24.74 | 24.80 | 379,575 | -0.69(-2.69%) |
May 05, 2020 | 26.37 | 26.72 | 25.39 | 25.49 | 563,549 | -0.35(-1.35%) |
May 04, 2020 | 24.82 | 26.17 | 24.63 | 25.83 | 851,031 | +0.67(+2.65%) |