Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.30 | 36.36 | 35.52 | 36.12 | 380,323 | +0.67(+1.88%) |
Jul 30, 2020 | 34.92 | 35.48 | 34.72 | 35.46 | 240,084 | +0.23(+0.65%) |
Jul 29, 2020 | 34.64 | 35.28 | 34.64 | 35.23 | 265,410 | +0.87(+2.52%) |
Jul 28, 2020 | 34.54 | 34.78 | 34.35 | 34.36 | 178,810 | -0.34(-0.98%) |
Jul 27, 2020 | 34.25 | 34.73 | 34.13 | 34.70 | 269,100 | +0.79(+2.32%) |
Jul 24, 2020 | 33.72 | 34.05 | 33.25 | 33.91 | 241,303 | -0.34(-0.99%) |
Jul 23, 2020 | 34.98 | 35.21 | 33.97 | 34.25 | 292,163 | -0.76(-2.16%) |
Jul 22, 2020 | 34.88 | 35.26 | 34.74 | 35.01 | 205,615 | -0.06(-0.17%) |
Jul 21, 2020 | 35.49 | 35.70 | 34.94 | 35.07 | 362,070 | +0.05(+0.14%) |
Jul 20, 2020 | 33.91 | 35.08 | 33.91 | 35.02 | 391,303 | +1.13(+3.32%) |
Jul 17, 2020 | 33.74 | 33.92 | 33.47 | 33.89 | 380,925 | +0.39(+1.16%) |
Jul 16, 2020 | 33.35 | 33.62 | 33.16 | 33.50 | 201,086 | -0.48(-1.41%) |
Jul 15, 2020 | 34.10 | 34.20 | 33.51 | 33.98 | 233,140 | +0.34(+1.01%) |
Jul 14, 2020 | 33.33 | 33.67 | 32.56 | 33.64 | 348,912 | -0.03(-0.09%) |
Jul 13, 2020 | 35.23 | 35.34 | 33.59 | 33.67 | 465,527 | -1.19(-3.40%) |
Jul 10, 2020 | 34.88 | 35.01 | 34.44 | 34.86 | 304,238 | -0.15(-0.43%) |
Jul 09, 2020 | 35.28 | 35.49 | 34.51 | 35.01 | 382,527 | -0.10(-0.28%) |
Jul 08, 2020 | 34.30 | 35.12 | 34.30 | 35.11 | 628,305 | +1.23(+3.62%) |
Jul 07, 2020 | 33.69 | 34.37 | 33.58 | 33.88 | 320,452 | +0.09(+0.27%) |
Jul 06, 2020 | 33.81 | 34.39 | 33.67 | 33.79 | 621,980 | +1.15(+3.51%) |
Jul 02, 2020 | 32.88 | 32.98 | 32.57 | 32.65 | 275,430 | +0.32(+0.99%) |
Jul 01, 2020 | 31.50 | 32.45 | 31.50 | 32.33 | 217,833 | +0.87(+2.75%) |
Jun 30, 2020 | 31.10 | 31.56 | 31.10 | 31.46 | 140,432 | +0.28(+0.89%) |
Jun 29, 2020 | 31.13 | 31.18 | 30.51 | 31.18 | 194,284 | +0.12(+0.38%) |
Jun 26, 2020 | 31.59 | 31.68 | 30.85 | 31.06 | 178,769 | -0.51(-1.61%) |
Jun 25, 2020 | 31.09 | 31.59 | 31.03 | 31.57 | 187,594 | +0.47(+1.51%) |
Jun 24, 2020 | 31.72 | 31.91 | 30.77 | 31.10 | 282,477 | -0.84(-2.62%) |
Jun 23, 2020 | 31.97 | 32.22 | 31.85 | 31.94 | 263,496 | +0.38(+1.20%) |
Jun 22, 2020 | 31.09 | 31.63 | 31.09 | 31.56 | 372,941 | +0.65(+2.09%) |
Jun 19, 2020 | 31.23 | 31.36 | 30.88 | 30.91 | 207,075 | +0.12(+0.39%) |
Jun 18, 2020 | 30.56 | 30.85 | 30.51 | 30.79 | 179,409 | -0.03(-0.10%) |
Jun 17, 2020 | 30.69 | 31.07 | 30.62 | 30.82 | 222,203 | +0.38(+1.24%) |
Jun 16, 2020 | 30.66 | 30.66 | 29.94 | 30.45 | 269,949 | +0.64(+2.14%) |
Jun 15, 2020 | 28.59 | 29.87 | 28.52 | 29.81 | 124,578 | +0.62(+2.12%) |
Jun 12, 2020 | 29.43 | 29.60 | 28.61 | 29.19 | 196,535 | +0.62(+2.16%) |
Jun 11, 2020 | 29.31 | 29.64 | 28.54 | 28.57 | 242,592 | -1.55(-5.16%) |
Jun 10, 2020 | 29.99 | 30.32 | 29.84 | 30.13 | 223,872 | +0.34(+1.16%) |
Jun 09, 2020 | 29.48 | 29.98 | 29.46 | 29.78 | 173,850 | +0.02(+0.08%) |
Jun 08, 2020 | 29.69 | 29.76 | 29.45 | 29.76 | 129,573 | +0.19(+0.64%) |
Jun 05, 2020 | 29.41 | 29.78 | 29.36 | 29.57 | 104,992 | +0.34(+1.16%) |
Jun 04, 2020 | 29.62 | 29.73 | 29.01 | 29.23 | 185,308 | -0.38(-1.28%) |
Jun 03, 2020 | 29.40 | 29.70 | 29.23 | 29.61 | 215,513 | +0.47(+1.61%) |
Jun 02, 2020 | 28.81 | 29.15 | 28.70 | 29.14 | 230,663 | +0.50(+1.74%) |
Jun 01, 2020 | 28.27 | 28.69 | 28.21 | 28.64 | 184,705 | +0.43(+1.52%) |
May 29, 2020 | 27.65 | 28.25 | 27.65 | 28.21 | 93,048 | +0.63(+2.28%) |
May 28, 2020 | 27.70 | 28.05 | 27.51 | 27.59 | 110,374 | -0.04(-0.14%) |
May 27, 2020 | 27.89 | 27.89 | 26.77 | 27.63 | 173,599 | -0.07(-0.25%) |
May 26, 2020 | 28.23 | 28.33 | 27.66 | 27.70 | 275,764 | +0.22(+0.80%) |
May 22, 2020 | 27.22 | 27.48 | 27.04 | 27.48 | 81,404 | +0.24(+0.88%) |
May 21, 2020 | 27.28 | 27.40 | 26.84 | 27.24 | 182,619 | -0.19(-0.69%) |
May 20, 2020 | 27.27 | 27.55 | 27.14 | 27.43 | 187,016 | +0.67(+2.49%) |
May 19, 2020 | 26.60 | 27.24 | 26.60 | 26.76 | 125,742 | +0.16(+0.60%) |
May 18, 2020 | 26.72 | 26.84 | 26.56 | 26.60 | 69,159 | +0.44(+1.68%) |
May 15, 2020 | 25.77 | 26.21 | 25.65 | 26.16 | 67,151 | +0.10(+0.38%) |
May 14, 2020 | 25.31 | 26.06 | 25.09 | 26.06 | 108,172 | +0.36(+1.40%) |
May 13, 2020 | 26.01 | 26.24 | 25.30 | 25.70 | 174,698 | -0.26(-1.00%) |
May 12, 2020 | 26.54 | 26.56 | 25.96 | 25.96 | 228,194 | -0.42(-1.59%) |
May 11, 2020 | 26.14 | 26.52 | 26.09 | 26.38 | 197,905 | +0.14(+0.53%) |
May 08, 2020 | 25.80 | 26.36 | 25.61 | 26.24 | 101,680 | +0.70(+2.73%) |
May 07, 2020 | 25.01 | 25.65 | 25.01 | 25.54 | 120,600 | +1.12(+4.57%) |
May 06, 2020 | 24.50 | 24.68 | 24.36 | 24.43 | 76,492 | +0.27(+1.11%) |
May 05, 2020 | 24.19 | 24.51 | 24.11 | 24.16 | 56,194 | +0.38(+1.59%) |
May 04, 2020 | 23.32 | 23.80 | 23.22 | 23.78 | 37,321 | +0.25(+1.06%) |