Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.51 | 31.52 | 31.08 | 31.50 | 175,716 | -0.08(-0.26%) |
Jul 30, 2020 | 31.56 | 31.60 | 31.14 | 31.58 | 134,273 | -0.51(-1.58%) |
Jul 29, 2020 | 31.42 | 32.12 | 31.42 | 32.09 | 112,643 | +0.66(+2.09%) |
Jul 28, 2020 | 31.41 | 31.61 | 31.38 | 31.43 | 420,075 | -0.11(-0.35%) |
Jul 27, 2020 | 31.77 | 31.77 | 31.30 | 31.54 | 126,645 | -0.30(-0.93%) |
Jul 24, 2020 | 32.00 | 32.13 | 31.77 | 31.84 | 110,905 | -0.14(-0.43%) |
Jul 23, 2020 | 31.86 | 32.17 | 31.81 | 31.98 | 121,072 | +0.06(+0.17%) |
Jul 22, 2020 | 31.77 | 31.96 | 31.68 | 31.92 | 99,541 | +0.01(+0.03%) |
Jul 21, 2020 | 31.42 | 32.06 | 31.42 | 31.91 | 287,761 | +0.67(+2.16%) |
Jul 20, 2020 | 31.31 | 31.41 | 31.17 | 31.24 | 101,910 | -0.18(-0.59%) |
Jul 17, 2020 | 31.78 | 31.78 | 31.42 | 31.42 | 135,574 | -0.30(-0.96%) |
Jul 16, 2020 | 31.46 | 32.02 | 31.38 | 31.73 | 124,356 | +0.02(+0.06%) |
Jul 15, 2020 | 31.65 | 31.81 | 31.32 | 31.71 | 208,141 | +0.71(+2.30%) |
Jul 14, 2020 | 30.66 | 31.00 | 30.41 | 31.00 | 157,172 | +0.22(+0.72%) |
Jul 13, 2020 | 31.02 | 31.30 | 30.65 | 30.78 | 234,034 | +0.05(+0.15%) |
Jul 10, 2020 | 29.69 | 30.73 | 29.69 | 30.73 | 151,480 | +1.06(+3.58%) |
Jul 09, 2020 | 30.36 | 30.41 | 29.45 | 29.67 | 274,633 | -0.71(-2.34%) |
Jul 08, 2020 | 30.09 | 30.49 | 29.96 | 30.38 | 159,261 | +0.34(+1.14%) |
Jul 07, 2020 | 30.50 | 30.50 | 29.98 | 30.04 | 143,791 | -0.73(-2.37%) |
Jul 06, 2020 | 30.84 | 31.11 | 30.59 | 30.77 | 594,689 | +0.54(+1.77%) |
Jul 02, 2020 | 30.91 | 31.01 | 30.16 | 30.23 | 170,956 | +0.02(+0.06%) |
Jul 01, 2020 | 30.68 | 30.78 | 30.15 | 30.21 | 159,619 | -0.41(-1.33%) |
Jun 30, 2020 | 30.00 | 30.74 | 29.92 | 30.62 | 303,796 | +0.52(+1.72%) |
Jun 29, 2020 | 29.93 | 30.29 | 29.77 | 30.10 | 197,455 | +0.39(+1.31%) |
Jun 26, 2020 | 30.54 | 30.57 | 29.58 | 29.71 | 185,671 | -1.33(-4.29%) |
Jun 25, 2020 | 30.11 | 31.07 | 30.04 | 31.04 | 216,572 | +0.82(+2.72%) |
Jun 24, 2020 | 30.99 | 31.07 | 30.09 | 30.22 | 273,577 | -1.11(-3.54%) |
Jun 23, 2020 | 31.68 | 31.89 | 31.33 | 31.33 | 269,024 | +0.07(+0.24%) |
Jun 22, 2020 | 31.29 | 31.45 | 30.93 | 31.26 | 190,964 | -0.13(-0.41%) |
Jun 19, 2020 | 32.23 | 32.23 | 31.03 | 31.39 | 211,531 | -0.24(-0.77%) |
Jun 18, 2020 | 31.32 | 31.91 | 31.32 | 31.63 | 67,664 | +0.01(+0.03%) |
Jun 17, 2020 | 32.28 | 32.28 | 31.59 | 31.62 | 107,646 | -0.54(-1.68%) |
Jun 16, 2020 | 32.90 | 32.90 | 31.50 | 32.16 | 371,227 | +0.58(+1.83%) |
Jun 15, 2020 | 30.04 | 31.70 | 30.01 | 31.59 | 210,883 | +0.40(+1.30%) |
Jun 12, 2020 | 31.50 | 31.63 | 30.37 | 31.18 | 223,595 | +0.92(+3.03%) |
Jun 11, 2020 | 31.26 | 31.78 | 30.21 | 30.26 | 506,673 | -2.64(-8.04%) |
Jun 10, 2020 | 34.15 | 34.15 | 32.91 | 32.91 | 403,562 | -1.38(-4.02%) |
Jun 09, 2020 | 34.24 | 34.58 | 33.94 | 34.28 | 380,819 | -0.74(-2.12%) |
Jun 08, 2020 | 35.02 | 35.03 | 34.53 | 35.03 | 444,762 | +0.74(+2.17%) |
Jun 05, 2020 | 34.93 | 35.07 | 34.19 | 34.28 | 562,636 | +1.29(+3.92%) |
Jun 04, 2020 | 32.33 | 33.02 | 31.99 | 32.99 | 284,698 | +0.63(+1.96%) |
Jun 03, 2020 | 31.79 | 32.48 | 31.79 | 32.36 | 305,971 | +1.23(+3.95%) |
Jun 02, 2020 | 31.22 | 31.34 | 30.92 | 31.13 | 264,574 | +0.27(+0.86%) |
Jun 01, 2020 | 30.50 | 31.03 | 30.43 | 30.86 | 331,111 | +0.35(+1.14%) |
May 29, 2020 | 30.59 | 30.79 | 30.22 | 30.51 | 339,258 | -0.44(-1.42%) |
May 28, 2020 | 31.91 | 31.91 | 30.84 | 30.95 | 392,701 | -0.51(-1.63%) |
May 27, 2020 | 31.40 | 31.49 | 30.74 | 31.47 | 436,761 | +1.35(+4.48%) |
May 26, 2020 | 29.58 | 30.44 | 29.58 | 30.12 | 385,572 | +1.48(+5.16%) |
May 22, 2020 | 28.74 | 28.74 | 28.35 | 28.64 | 98,346 | -0.11(-0.38%) |
May 21, 2020 | 28.75 | 28.98 | 28.57 | 28.75 | 111,895 | -0.04(-0.13%) |
May 20, 2020 | 28.54 | 28.94 | 28.54 | 28.78 | 118,981 | +0.69(+2.45%) |
May 19, 2020 | 28.77 | 28.79 | 28.10 | 28.10 | 150,051 | -0.70(-2.42%) |
May 18, 2020 | 28.28 | 29.01 | 28.21 | 28.79 | 190,013 | +1.55(+5.70%) |
May 15, 2020 | 27.16 | 27.45 | 27.09 | 27.24 | 90,178 | -0.16(-0.57%) |
May 14, 2020 | 26.21 | 27.43 | 25.94 | 27.40 | 159,356 | +0.67(+2.51%) |
May 13, 2020 | 27.55 | 27.55 | 26.52 | 26.73 | 323,239 | -0.93(-3.35%) |
May 12, 2020 | 28.59 | 28.71 | 27.66 | 27.66 | 268,309 | -0.85(-3.00%) |
May 11, 2020 | 28.75 | 28.87 | 28.35 | 28.51 | 213,348 | -0.60(-2.05%) |
May 08, 2020 | 28.96 | 29.13 | 28.73 | 29.11 | 166,416 | +0.69(+2.42%) |
May 07, 2020 | 28.07 | 28.88 | 28.07 | 28.42 | 146,264 | +0.69(+2.48%) |
May 06, 2020 | 28.57 | 28.62 | 27.73 | 27.73 | 146,947 | -0.64(-2.27%) |
May 05, 2020 | 28.91 | 29.07 | 28.36 | 28.37 | 318,188 | -0.05(-0.16%) |
May 04, 2020 | 28.36 | 28.50 | 27.91 | 28.42 | 183,073 | -0.29(-1.02%) |