Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.06 | 30.16 | 28.21 | 29.10 | 1,043,419 | -1.27(-4.18%) |
Jul 30, 2020 | 29.89 | 30.60 | 29.82 | 30.37 | 341,476 | -0.16(-0.51%) |
Jul 29, 2020 | 30.14 | 30.67 | 30.11 | 30.52 | 291,936 | +0.56(+1.86%) |
Jul 28, 2020 | 29.26 | 30.15 | 29.26 | 29.97 | 284,775 | +0.51(+1.73%) |
Jul 27, 2020 | 29.04 | 29.50 | 28.72 | 29.46 | 261,443 | +0.31(+1.05%) |
Jul 24, 2020 | 29.98 | 30.10 | 29.11 | 29.15 | 205,287 | -0.78(-2.59%) |
Jul 23, 2020 | 29.69 | 30.22 | 29.57 | 29.93 | 309,309 | -0.02(-0.05%) |
Jul 22, 2020 | 28.76 | 29.97 | 28.75 | 29.95 | 403,841 | +1.00(+3.46%) |
Jul 21, 2020 | 29.05 | 29.29 | 28.87 | 28.94 | 278,391 | +0.21(+0.73%) |
Jul 20, 2020 | 29.53 | 29.78 | 28.58 | 28.73 | 279,711 | -0.87(-2.95%) |
Jul 17, 2020 | 28.83 | 29.77 | 28.65 | 29.61 | 391,257 | +0.91(+3.18%) |
Jul 16, 2020 | 28.87 | 29.15 | 28.58 | 28.69 | 303,273 | -0.41(-1.39%) |
Jul 15, 2020 | 29.80 | 29.93 | 28.85 | 29.10 | 373,266 | -0.01(-0.03%) |
Jul 14, 2020 | 28.85 | 29.46 | 28.83 | 29.11 | 238,208 | +0.23(+0.81%) |
Jul 13, 2020 | 29.22 | 29.62 | 28.82 | 28.87 | 233,818 | -0.13(-0.46%) |
Jul 10, 2020 | 28.60 | 29.16 | 28.60 | 29.00 | 288,983 | +0.41(+1.44%) |
Jul 09, 2020 | 28.85 | 29.00 | 28.02 | 28.59 | 378,477 | -0.44(-1.50%) |
Jul 08, 2020 | 29.06 | 29.41 | 28.55 | 29.03 | 267,616 | -0.12(-0.40%) |
Jul 07, 2020 | 29.31 | 29.62 | 29.01 | 29.15 | 300,131 | -0.62(-2.07%) |
Jul 06, 2020 | 30.50 | 30.56 | 29.75 | 29.76 | 299,773 | +0.12(+0.42%) |
Jul 02, 2020 | 30.83 | 30.96 | 29.38 | 29.64 | 396,005 | -0.55(-1.83%) |
Jul 01, 2020 | 29.61 | 30.63 | 29.49 | 30.19 | 447,680 | +0.83(+2.84%) |
Jun 30, 2020 | 29.10 | 29.78 | 28.86 | 29.36 | 398,033 | +0.21(+0.72%) |
Jun 29, 2020 | 28.76 | 29.21 | 28.08 | 29.15 | 291,158 | +0.93(+3.29%) |
Jun 26, 2020 | 28.36 | 28.64 | 27.86 | 28.22 | 568,984 | -0.36(-1.25%) |
Jun 25, 2020 | 27.31 | 28.62 | 27.31 | 28.58 | 330,690 | +0.96(+3.47%) |
Jun 24, 2020 | 28.76 | 28.94 | 27.24 | 27.62 | 528,686 | -1.61(-5.52%) |
Jun 23, 2020 | 29.82 | 30.20 | 29.11 | 29.23 | 414,601 | -0.30(-1.03%) |
Jun 22, 2020 | 29.51 | 29.95 | 28.88 | 29.53 | 617,611 | +0.12(+0.42%) |
Jun 19, 2020 | 30.86 | 30.86 | 29.05 | 29.41 | 1,887,248 | -0.84(-2.78%) |
Jun 18, 2020 | 29.79 | 30.60 | 29.63 | 30.25 | 378,081 | +0.04(+0.13%) |
Jun 17, 2020 | 30.86 | 30.91 | 30.07 | 30.21 | 383,067 | -0.66(-2.13%) |
Jun 16, 2020 | 30.87 | 31.49 | 30.25 | 30.87 | 415,380 | +0.94(+3.13%) |
Jun 15, 2020 | 28.15 | 30.50 | 28.15 | 29.93 | 409,071 | +0.76(+2.61%) |
Jun 12, 2020 | 29.62 | 29.77 | 28.14 | 29.17 | 542,368 | +0.91(+3.21%) |
Jun 11, 2020 | 29.23 | 29.94 | 28.22 | 28.27 | 457,761 | -2.77(-8.92%) |
Jun 10, 2020 | 32.64 | 32.70 | 31.04 | 31.04 | 380,159 | -1.83(-5.57%) |
Jun 09, 2020 | 32.62 | 33.37 | 32.19 | 32.87 | 334,379 | -0.48(-1.44%) |
Jun 08, 2020 | 33.35 | 33.83 | 32.88 | 33.35 | 387,263 | +0.45(+1.37%) |
Jun 05, 2020 | 32.85 | 33.93 | 32.06 | 32.90 | 595,625 | +1.51(+4.82%) |
Jun 04, 2020 | 30.93 | 31.61 | 30.12 | 31.38 | 346,781 | +0.47(+1.50%) |
Jun 03, 2020 | 29.86 | 31.14 | 29.66 | 30.92 | 479,684 | +1.67(+5.70%) |
Jun 02, 2020 | 29.16 | 29.67 | 28.94 | 29.25 | 347,510 | +0.55(+1.92%) |
Jun 01, 2020 | 28.57 | 29.12 | 28.57 | 28.70 | 403,613 | +0.16(+0.54%) |
May 29, 2020 | 28.77 | 29.26 | 28.34 | 28.55 | 582,601 | -0.55(-1.89%) |
May 28, 2020 | 30.38 | 30.38 | 28.96 | 29.10 | 412,984 | -0.72(-2.42%) |
May 27, 2020 | 29.47 | 30.00 | 28.97 | 29.82 | 636,946 | +1.14(+3.98%) |
May 26, 2020 | 29.09 | 29.41 | 28.61 | 28.68 | 383,683 | +0.74(+2.64%) |
May 22, 2020 | 27.93 | 28.07 | 27.50 | 27.94 | 291,558 | +0.18(+0.64%) |
May 21, 2020 | 27.42 | 27.91 | 27.37 | 27.76 | 362,431 | +0.19(+0.70%) |
May 20, 2020 | 27.64 | 27.78 | 27.18 | 27.57 | 308,856 | +0.25(+0.91%) |
May 19, 2020 | 27.63 | 27.86 | 27.16 | 27.32 | 325,864 | -0.47(-1.69%) |
May 18, 2020 | 26.32 | 28.22 | 26.10 | 27.79 | 688,208 | +2.95(+11.89%) |
May 15, 2020 | 24.70 | 25.19 | 24.23 | 24.84 | 1,022,912 | +0.01(+0.03%) |
May 14, 2020 | 24.91 | 25.17 | 23.93 | 24.83 | 516,215 | -0.68(-2.66%) |
May 13, 2020 | 25.99 | 25.99 | 25.25 | 25.51 | 444,428 | -0.23(-0.90%) |
May 12, 2020 | 27.39 | 27.39 | 25.73 | 25.74 | 635,308 | -1.56(-5.71%) |
May 11, 2020 | 27.00 | 27.58 | 26.30 | 27.30 | 545,465 | +0.08(+0.31%) |
May 08, 2020 | 26.25 | 27.32 | 25.97 | 27.21 | 276,795 | +1.46(+5.66%) |
May 07, 2020 | 26.23 | 27.02 | 25.43 | 25.75 | 523,479 | -0.16(-0.63%) |
May 06, 2020 | 26.60 | 26.93 | 25.62 | 25.92 | 310,750 | -0.70(-2.64%) |
May 05, 2020 | 27.12 | 27.43 | 26.45 | 26.62 | 651,514 | +0.42(+1.62%) |
May 04, 2020 | 25.69 | 26.59 | 25.26 | 26.19 | 745,586 | +0.29(+1.13%) |