Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.64 | 31.64 | 30.51 | 30.85 | 218,985 | -1.14(-3.58%) |
Jul 30, 2020 | 32.74 | 32.74 | 31.74 | 32.00 | 110,525 | -1.14(-3.43%) |
Jul 29, 2020 | 32.78 | 33.26 | 32.58 | 33.13 | 112,340 | +0.41(+1.25%) |
Jul 28, 2020 | 33.07 | 33.42 | 32.71 | 32.72 | 142,040 | -0.72(-2.15%) |
Jul 27, 2020 | 33.30 | 34.08 | 33.04 | 33.44 | 171,686 | +0.13(+0.40%) |
Jul 24, 2020 | 32.99 | 33.57 | 32.99 | 33.31 | 276,833 | +0.30(+0.91%) |
Jul 23, 2020 | 32.73 | 33.10 | 32.55 | 33.01 | 136,912 | +0.08(+0.24%) |
Jul 22, 2020 | 32.36 | 33.11 | 32.36 | 32.93 | 158,898 | +0.34(+1.03%) |
Jul 21, 2020 | 32.62 | 33.10 | 32.45 | 32.59 | 160,256 | +0.26(+0.80%) |
Jul 20, 2020 | 32.09 | 32.77 | 32.09 | 32.33 | 210,700 | -0.02(-0.05%) |
Jul 17, 2020 | 32.50 | 32.85 | 32.07 | 32.35 | 209,062 | -0.12(-0.38%) |
Jul 16, 2020 | 31.54 | 32.56 | 31.17 | 32.48 | 167,754 | +0.83(+2.63%) |
Jul 15, 2020 | 31.86 | 32.08 | 31.45 | 31.64 | 189,573 | +0.56(+1.80%) |
Jul 14, 2020 | 30.15 | 31.12 | 30.12 | 31.08 | 141,004 | +0.97(+3.21%) |
Jul 13, 2020 | 30.89 | 30.96 | 30.06 | 30.12 | 206,221 | -0.44(-1.45%) |
Jul 10, 2020 | 28.98 | 30.60 | 28.98 | 30.56 | 188,652 | +1.52(+5.22%) |
Jul 09, 2020 | 30.13 | 30.13 | 28.93 | 29.04 | 161,553 | -1.11(-3.68%) |
Jul 08, 2020 | 30.70 | 31.21 | 29.94 | 30.15 | 184,593 | -0.66(-2.13%) |
Jul 07, 2020 | 30.90 | 31.22 | 30.68 | 30.81 | 179,942 | -0.32(-1.03%) |
Jul 06, 2020 | 31.92 | 31.93 | 30.88 | 31.13 | 283,163 | +0.20(+0.66%) |
Jul 02, 2020 | 30.39 | 31.10 | 30.39 | 30.92 | 237,140 | +1.29(+4.34%) |
Jul 01, 2020 | 30.44 | 30.75 | 29.57 | 29.64 | 187,350 | -0.88(-2.88%) |
Jun 30, 2020 | 29.50 | 30.65 | 29.50 | 30.52 | 167,853 | +0.60(+2.02%) |
Jun 29, 2020 | 28.83 | 30.11 | 28.79 | 29.91 | 160,238 | +1.29(+4.49%) |
Jun 26, 2020 | 28.55 | 28.78 | 28.07 | 28.63 | 336,936 | -0.27(-0.92%) |
Jun 25, 2020 | 27.97 | 28.95 | 27.62 | 28.89 | 204,985 | +0.54(+1.91%) |
Jun 24, 2020 | 29.18 | 29.18 | 27.81 | 28.35 | 183,285 | -1.08(-3.68%) |
Jun 23, 2020 | 30.01 | 30.04 | 29.30 | 29.43 | 186,393 | -0.07(-0.24%) |
Jun 22, 2020 | 29.15 | 29.65 | 28.51 | 29.50 | 170,002 | -0.03(-0.09%) |
Jun 19, 2020 | 30.02 | 30.02 | 29.21 | 29.53 | 412,036 | -0.12(-0.42%) |
Jun 18, 2020 | 29.32 | 29.76 | 29.17 | 29.66 | 288,317 | -0.11(-0.36%) |
Jun 17, 2020 | 31.40 | 31.44 | 29.60 | 29.76 | 297,859 | -1.62(-5.17%) |
Jun 16, 2020 | 31.44 | 32.24 | 30.93 | 31.38 | 340,141 | +1.25(+4.16%) |
Jun 15, 2020 | 29.54 | 30.60 | 29.41 | 30.13 | 389,566 | -0.43(-1.40%) |
Jun 12, 2020 | 30.84 | 31.12 | 29.74 | 30.56 | 347,404 | +1.22(+4.15%) |
Jun 11, 2020 | 30.82 | 31.08 | 29.26 | 29.34 | 354,560 | -3.00(-9.26%) |
Jun 10, 2020 | 34.11 | 34.16 | 32.27 | 32.34 | 261,880 | -2.15(-6.22%) |
Jun 09, 2020 | 35.66 | 35.94 | 33.57 | 34.49 | 268,559 | -1.92(-5.27%) |
Jun 08, 2020 | 36.35 | 37.03 | 36.10 | 36.40 | 302,963 | +0.34(+0.95%) |
Jun 05, 2020 | 34.88 | 36.99 | 34.59 | 36.06 | 451,865 | +2.77(+8.31%) |
Jun 04, 2020 | 34.16 | 34.68 | 30.71 | 33.29 | 574,310 | +1.82(+5.79%) |
Jun 03, 2020 | 30.38 | 32.12 | 29.96 | 31.47 | 393,821 | +1.77(+5.96%) |
Jun 02, 2020 | 30.09 | 30.39 | 29.18 | 29.70 | 255,815 | -0.17(-0.56%) |
Jun 01, 2020 | 30.11 | 30.67 | 29.84 | 29.87 | 261,392 | +0.11(+0.35%) |
May 29, 2020 | 30.56 | 30.79 | 29.46 | 29.76 | 238,262 | -1.09(-3.55%) |
May 28, 2020 | 31.76 | 31.76 | 30.59 | 30.86 | 223,742 | -0.50(-1.59%) |
May 27, 2020 | 31.01 | 31.66 | 30.59 | 31.36 | 347,000 | +1.20(+3.98%) |
May 26, 2020 | 28.57 | 30.38 | 28.46 | 30.16 | 345,471 | +2.97(+10.92%) |
May 22, 2020 | 27.51 | 27.51 | 26.58 | 27.19 | 146,702 | -0.18(-0.67%) |
May 21, 2020 | 27.25 | 27.70 | 27.23 | 27.37 | 311,325 | -0.03(-0.10%) |
May 20, 2020 | 27.38 | 28.27 | 27.29 | 27.40 | 316,060 | +0.56(+2.09%) |
May 19, 2020 | 27.51 | 27.79 | 26.82 | 26.84 | 239,202 | -0.96(-3.47%) |
May 18, 2020 | 26.24 | 27.99 | 26.24 | 27.80 | 280,452 | +2.61(+10.36%) |
May 15, 2020 | 24.94 | 25.38 | 24.74 | 25.19 | 201,387 | -0.07(-0.28%) |
May 14, 2020 | 24.11 | 25.29 | 23.21 | 25.26 | 199,962 | +0.52(+2.09%) |
May 13, 2020 | 24.76 | 25.26 | 24.46 | 24.74 | 310,234 | -0.31(-1.22%) |
May 12, 2020 | 26.09 | 26.20 | 25.00 | 25.05 | 301,152 | -0.92(-3.54%) |
May 11, 2020 | 26.26 | 26.49 | 25.66 | 25.97 | 208,292 | -0.79(-2.95%) |
May 08, 2020 | 25.74 | 26.79 | 25.47 | 26.76 | 268,744 | +0.66(+2.52%) |
May 07, 2020 | 26.00 | 27.06 | 25.58 | 26.10 | 210,902 | +0.47(+1.85%) |
May 06, 2020 | 27.18 | 27.72 | 25.46 | 25.63 | 274,106 | -1.46(-5.40%) |
May 05, 2020 | 28.51 | 28.61 | 26.99 | 27.09 | 264,332 | -0.97(-3.46%) |
May 04, 2020 | 28.65 | 29.61 | 27.92 | 28.06 | 227,569 | -1.09(-3.73%) |