Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.72 | 31.13 | 29.88 | 29.88 | 8,000 | -0.62(-2.03%) |
Jul 30, 2020 | 30.22 | 33.77 | 30.05 | 30.50 | 18,361 | +0.87(+2.94%) |
Jul 29, 2020 | 30.00 | 30.30 | 29.63 | 29.63 | 14,188 | +0.03(+0.10%) |
Jul 28, 2020 | 29.71 | 30.43 | 29.59 | 29.60 | 11,849 | +0.02(+0.07%) |
Jul 27, 2020 | 30.66 | 30.75 | 29.09 | 29.58 | 12,678 | -0.16(-0.54%) |
Jul 24, 2020 | 31.02 | 31.06 | 29.74 | 29.74 | 5,100 | -1.49(-4.77%) |
Jul 23, 2020 | 31.35 | 31.73 | 31.23 | 31.23 | 8,057 | +0.00(+0.00%) |
Jul 22, 2020 | 31.01 | 31.39 | 30.45 | 31.23 | 5,140 | -0.34(-1.08%) |
Jul 21, 2020 | 31.37 | 31.70 | 31.09 | 31.57 | 8,149 | +0.71(+2.30%) |
Jul 20, 2020 | 29.52 | 31.00 | 29.52 | 30.86 | 18,971 | +1.41(+4.79%) |
Jul 17, 2020 | 29.22 | 29.93 | 28.84 | 29.45 | 11,600 | +0.20(+0.68%) |
Jul 16, 2020 | 30.30 | 30.32 | 29.25 | 29.25 | 5,805 | -1.14(-3.75%) |
Jul 15, 2020 | 30.42 | 31.24 | 29.42 | 30.39 | 19,032 | +0.88(+2.98%) |
Jul 14, 2020 | 29.16 | 29.65 | 29.12 | 29.51 | 7,833 | +0.03(+0.10%) |
Jul 13, 2020 | 30.11 | 30.11 | 28.75 | 29.48 | 12,014 | +0.45(+1.55%) |
Jul 10, 2020 | 28.85 | 29.06 | 28.26 | 29.03 | 11,600 | +0.14(+0.48%) |
Jul 09, 2020 | 29.46 | 29.46 | 28.28 | 28.89 | 9,827 | -1.12(-3.73%) |
Jul 08, 2020 | 30.85 | 31.39 | 29.71 | 30.01 | 20,014 | +0.12(+0.40%) |
Jul 07, 2020 | 30.99 | 30.99 | 29.69 | 29.89 | 7,571 | -1.11(-3.58%) |
Jul 06, 2020 | 31.51 | 31.51 | 30.99 | 31.00 | 6,319 | -0.10(-0.32%) |
Jul 02, 2020 | 31.87 | 32.00 | 31.02 | 31.10 | 5,500 | -0.15(-0.48%) |
Jul 01, 2020 | 32.58 | 33.62 | 30.97 | 31.25 | 16,358 | -1.01(-3.13%) |
Jun 30, 2020 | 31.56 | 32.45 | 31.56 | 32.26 | 10,705 | +0.15(+0.47%) |
Jun 29, 2020 | 30.24 | 32.94 | 30.24 | 32.11 | 19,843 | +2.06(+6.86%) |
Jun 26, 2020 | 32.51 | 32.94 | 29.65 | 30.05 | 75,100 | -2.55(-7.82%) |
Jun 25, 2020 | 32.46 | 32.60 | 32.00 | 32.60 | 9,122 | +0.17(+0.52%) |
Jun 24, 2020 | 33.77 | 33.90 | 32.09 | 32.43 | 8,452 | -1.27(-3.77%) |
Jun 23, 2020 | 33.81 | 34.34 | 33.03 | 33.70 | 17,318 | +0.20(+0.60%) |
Jun 22, 2020 | 33.88 | 34.00 | 32.01 | 33.50 | 7,905 | -0.09(-0.27%) |
Jun 19, 2020 | 34.53 | 35.20 | 33.04 | 33.59 | 21,800 | -0.51(-1.50%) |
Jun 18, 2020 | 33.51 | 34.52 | 33.15 | 34.10 | 9,980 | +0.25(+0.74%) |
Jun 17, 2020 | 35.54 | 35.54 | 33.30 | 33.85 | 7,904 | -1.13(-3.23%) |
Jun 16, 2020 | 35.93 | 36.49 | 34.14 | 34.98 | 17,351 | +0.49(+1.42%) |
Jun 15, 2020 | 32.52 | 34.49 | 32.12 | 34.49 | 8,941 | +1.29(+3.89%) |
Jun 12, 2020 | 34.76 | 34.76 | 32.51 | 33.20 | 11,600 | +0.19(+0.58%) |
Jun 11, 2020 | 34.53 | 34.53 | 32.45 | 33.01 | 13,209 | -2.80(-7.82%) |
Jun 10, 2020 | 37.67 | 37.67 | 35.79 | 35.81 | 8,981 | -1.34(-3.61%) |
Jun 09, 2020 | 37.99 | 37.99 | 36.54 | 37.15 | 15,544 | -1.16(-3.03%) |
Jun 08, 2020 | 38.37 | 38.65 | 37.95 | 38.31 | 12,579 | +1.11(+2.98%) |
Jun 05, 2020 | 35.48 | 38.35 | 35.48 | 37.20 | 23,800 | +3.05(+8.93%) |
Jun 04, 2020 | 35.29 | 35.50 | 33.81 | 34.15 | 16,466 | -1.30(-3.67%) |
Jun 03, 2020 | 33.84 | 35.80 | 33.29 | 35.45 | 22,038 | +2.20(+6.62%) |
Jun 02, 2020 | 31.97 | 33.59 | 31.97 | 33.25 | 14,719 | +1.28(+4.00%) |
Jun 01, 2020 | 31.03 | 32.64 | 30.91 | 31.97 | 24,999 | +0.91(+2.93%) |
May 29, 2020 | 29.90 | 31.42 | 29.90 | 31.06 | 16,100 | +1.39(+4.68%) |
May 28, 2020 | 32.28 | 32.28 | 29.65 | 29.67 | 25,348 | -1.98(-6.26%) |
May 27, 2020 | 32.10 | 32.55 | 31.19 | 31.65 | 33,257 | +0.26(+0.83%) |
May 26, 2020 | 31.31 | 32.76 | 31.07 | 31.39 | 30,041 | +1.59(+5.34%) |
May 22, 2020 | 29.57 | 30.36 | 29.54 | 29.80 | 24,800 | +0.20(+0.68%) |
May 21, 2020 | 29.84 | 30.30 | 29.00 | 29.60 | 26,147 | -0.40(-1.33%) |
May 20, 2020 | 30.07 | 30.66 | 29.54 | 30.00 | 12,895 | +0.23(+0.77%) |
May 19, 2020 | 31.33 | 32.18 | 29.52 | 29.77 | 35,846 | -1.89(-5.97%) |
May 18, 2020 | 30.60 | 32.06 | 30.56 | 31.66 | 35,226 | +1.66(+5.53%) |
May 15, 2020 | 30.29 | 30.88 | 29.64 | 30.00 | 20,300 | -0.41(-1.35%) |
May 14, 2020 | 29.82 | 30.57 | 28.80 | 30.41 | 12,015 | -0.14(-0.46%) |
May 13, 2020 | 31.93 | 31.93 | 30.01 | 30.55 | 15,099 | -1.69(-5.24%) |
May 12, 2020 | 33.54 | 34.20 | 32.02 | 32.24 | 23,894 | -1.96(-5.73%) |
May 11, 2020 | 34.41 | 34.84 | 33.45 | 34.20 | 27,092 | -0.24(-0.70%) |
May 08, 2020 | 33.32 | 34.95 | 33.32 | 34.44 | 16,800 | +1.44(+4.36%) |
May 07, 2020 | 33.08 | 33.36 | 32.40 | 33.00 | 14,591 | +0.80(+2.48%) |
May 06, 2020 | 32.80 | 33.28 | 31.49 | 32.20 | 14,812 | -0.12(-0.37%) |
May 05, 2020 | 32.96 | 33.32 | 32.24 | 32.32 | 25,861 | +0.28(+0.87%) |
May 04, 2020 | 31.44 | 32.09 | 31.21 | 32.04 | 16,926 | -0.64(-1.96%) |