Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.91 | 37.91 | 36.07 | 36.92 | 147,700 | -0.99(-2.61%) |
Jul 30, 2020 | 38.95 | 38.95 | 37.66 | 37.91 | 95,364 | -1.67(-4.22%) |
Jul 29, 2020 | 38.56 | 39.87 | 38.42 | 39.58 | 120,625 | +1.11(+2.89%) |
Jul 28, 2020 | 38.37 | 38.74 | 37.91 | 38.47 | 86,681 | -0.37(-0.95%) |
Jul 27, 2020 | 37.07 | 38.91 | 37.04 | 38.84 | 135,553 | +1.80(+4.86%) |
Jul 24, 2020 | 37.42 | 37.49 | 36.74 | 37.04 | 97,200 | -0.63(-1.67%) |
Jul 23, 2020 | 37.07 | 37.88 | 37.06 | 37.67 | 98,887 | +0.36(+0.96%) |
Jul 22, 2020 | 37.02 | 37.89 | 36.68 | 37.31 | 91,929 | -0.28(-0.74%) |
Jul 21, 2020 | 37.51 | 39.60 | 37.08 | 37.59 | 208,110 | +0.55(+1.48%) |
Jul 20, 2020 | 37.30 | 37.32 | 36.29 | 37.04 | 79,573 | -0.33(-0.88%) |
Jul 17, 2020 | 37.75 | 38.02 | 37.25 | 37.37 | 95,900 | -0.42(-1.11%) |
Jul 16, 2020 | 38.05 | 38.80 | 37.58 | 37.79 | 82,352 | -0.36(-0.94%) |
Jul 15, 2020 | 38.30 | 39.32 | 38.06 | 38.15 | 162,396 | +0.66(+1.76%) |
Jul 14, 2020 | 36.51 | 37.50 | 36.36 | 37.49 | 83,039 | +0.96(+2.63%) |
Jul 13, 2020 | 37.47 | 37.96 | 36.35 | 36.53 | 154,475 | -0.55(-1.48%) |
Jul 10, 2020 | 35.56 | 37.16 | 35.37 | 37.08 | 176,500 | +2.00(+5.70%) |
Jul 09, 2020 | 36.30 | 36.56 | 34.81 | 35.08 | 94,493 | -1.38(-3.78%) |
Jul 08, 2020 | 35.52 | 36.53 | 35.24 | 36.46 | 90,816 | +0.78(+2.19%) |
Jul 07, 2020 | 36.31 | 36.78 | 35.41 | 35.68 | 107,194 | -1.14(-3.10%) |
Jul 06, 2020 | 36.60 | 38.12 | 36.06 | 36.82 | 173,494 | +0.92(+2.56%) |
Jul 02, 2020 | 36.32 | 36.67 | 35.70 | 35.90 | 86,200 | +0.13(+0.36%) |
Jul 01, 2020 | 36.07 | 36.86 | 35.45 | 35.77 | 108,321 | -0.36(-1.00%) |
Jun 30, 2020 | 35.15 | 36.17 | 34.66 | 36.13 | 117,212 | +0.74(+2.09%) |
Jun 29, 2020 | 34.06 | 35.62 | 34.02 | 35.39 | 195,849 | +1.51(+4.46%) |
Jun 26, 2020 | 33.72 | 34.24 | 32.48 | 33.88 | 283,000 | -0.24(-0.70%) |
Jun 25, 2020 | 33.66 | 34.18 | 32.16 | 34.12 | 142,906 | +0.59(+1.76%) |
Jun 24, 2020 | 33.24 | 34.34 | 33.05 | 33.53 | 180,995 | -0.23(-0.68%) |
Jun 23, 2020 | 36.04 | 36.21 | 33.66 | 33.76 | 137,969 | -1.70(-4.79%) |
Jun 22, 2020 | 35.21 | 35.53 | 34.40 | 35.46 | 130,752 | +0.18(+0.51%) |
Jun 19, 2020 | 36.00 | 36.25 | 34.01 | 35.28 | 435,700 | +0.68(+1.97%) |
Jun 18, 2020 | 35.13 | 36.35 | 34.34 | 34.60 | 176,824 | -0.96(-2.70%) |
Jun 17, 2020 | 35.88 | 36.32 | 34.89 | 35.56 | 128,160 | -0.48(-1.33%) |
Jun 16, 2020 | 36.86 | 37.37 | 35.59 | 36.04 | 207,274 | +0.35(+0.98%) |
Jun 15, 2020 | 33.24 | 35.73 | 33.01 | 35.69 | 173,863 | +1.52(+4.45%) |
Jun 12, 2020 | 35.01 | 35.75 | 33.02 | 34.17 | 182,400 | +0.24(+0.71%) |
Jun 11, 2020 | 34.96 | 35.44 | 32.59 | 33.93 | 280,670 | -2.50(-6.86%) |
Jun 10, 2020 | 37.52 | 38.18 | 36.29 | 36.43 | 250,019 | -1.18(-3.14%) |
Jun 09, 2020 | 37.44 | 38.83 | 37.23 | 37.61 | 296,269 | -0.87(-2.26%) |
Jun 08, 2020 | 35.00 | 38.57 | 34.64 | 38.48 | 304,510 | +5.50(+16.68%) |
Jun 05, 2020 | 33.55 | 33.99 | 32.39 | 32.98 | 243,800 | +0.39(+1.20%) |
Jun 04, 2020 | 31.85 | 33.01 | 31.85 | 32.59 | 234,687 | +0.59(+1.84%) |
Jun 03, 2020 | 32.59 | 32.59 | 31.82 | 32.00 | 242,916 | +0.00(+0.00%) |
Jun 02, 2020 | 31.10 | 33.28 | 31.10 | 32.00 | 269,576 | +0.93(+2.99%) |
Jun 01, 2020 | 29.09 | 31.60 | 29.09 | 31.07 | 272,818 | +2.10(+7.25%) |
May 29, 2020 | 28.98 | 29.95 | 28.68 | 28.97 | 210,400 | -0.34(-1.16%) |
May 28, 2020 | 29.72 | 29.85 | 28.90 | 29.31 | 177,370 | -0.26(-0.88%) |
May 27, 2020 | 29.43 | 29.96 | 28.95 | 29.57 | 119,508 | +0.51(+1.75%) |
May 26, 2020 | 29.70 | 30.45 | 28.73 | 29.06 | 196,649 | +0.28(+0.97%) |
May 22, 2020 | 29.16 | 29.54 | 28.57 | 28.78 | 123,200 | -0.39(-1.34%) |
May 21, 2020 | 29.27 | 29.89 | 29.02 | 29.17 | 124,017 | -0.39(-1.32%) |
May 20, 2020 | 28.68 | 29.90 | 28.62 | 29.56 | 178,220 | +1.52(+5.42%) |
May 19, 2020 | 28.68 | 28.88 | 27.96 | 28.04 | 181,001 | -0.92(-3.18%) |
May 18, 2020 | 29.57 | 30.17 | 28.78 | 28.96 | 164,652 | +0.72(+2.55%) |
May 15, 2020 | 28.27 | 28.74 | 27.94 | 28.24 | 120,300 | -0.06(-0.21%) |
May 14, 2020 | 27.70 | 29.05 | 26.72 | 28.30 | 146,309 | -0.32(-1.12%) |
May 13, 2020 | 27.94 | 28.82 | 26.95 | 28.62 | 226,668 | +0.39(+1.38%) |
May 12, 2020 | 30.00 | 30.00 | 28.15 | 28.23 | 204,505 | -1.88(-6.24%) |
May 11, 2020 | 28.77 | 30.40 | 28.59 | 30.11 | 245,459 | +1.11(+3.83%) |
May 08, 2020 | 28.64 | 29.40 | 28.64 | 29.00 | 214,700 | +0.42(+1.47%) |
May 07, 2020 | 29.69 | 29.69 | 27.81 | 28.58 | 256,679 | -0.34(-1.18%) |
May 06, 2020 | 27.01 | 29.63 | 26.50 | 28.92 | 636,753 | +4.37(+17.80%) |
May 05, 2020 | 24.08 | 24.87 | 23.25 | 24.55 | 294,352 | +0.68(+2.85%) |
May 04, 2020 | 23.56 | 24.00 | 22.77 | 23.87 | 208,678 | +1.10(+4.83%) |