Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.70 | 37.73 | 34.95 | 35.95 | 113,900 | +1.70(+4.96%) |
Jul 30, 2020 | 33.70 | 34.47 | 33.45 | 34.25 | 66,987 | -0.16(-0.46%) |
Jul 29, 2020 | 33.68 | 34.55 | 33.68 | 34.41 | 50,511 | +0.71(+2.11%) |
Jul 28, 2020 | 33.42 | 34.64 | 33.42 | 33.70 | 57,300 | +0.00(+0.00%) |
Jul 27, 2020 | 34.04 | 34.33 | 33.09 | 33.70 | 65,584 | -0.04(-0.12%) |
Jul 24, 2020 | 35.04 | 35.04 | 33.70 | 33.74 | 55,800 | -1.30(-3.71%) |
Jul 23, 2020 | 35.02 | 35.46 | 34.31 | 35.04 | 50,379 | +0.02(+0.06%) |
Jul 22, 2020 | 33.62 | 35.32 | 33.62 | 35.02 | 65,175 | +1.01(+2.97%) |
Jul 21, 2020 | 33.60 | 34.60 | 33.32 | 34.01 | 51,038 | +1.04(+3.15%) |
Jul 20, 2020 | 33.75 | 33.75 | 32.06 | 32.97 | 51,377 | -1.01(-2.97%) |
Jul 17, 2020 | 33.76 | 34.86 | 33.59 | 33.98 | 111,500 | +0.21(+0.62%) |
Jul 16, 2020 | 33.36 | 34.17 | 33.05 | 33.77 | 90,090 | +0.12(+0.36%) |
Jul 15, 2020 | 33.73 | 34.19 | 33.22 | 33.65 | 81,379 | +1.20(+3.70%) |
Jul 14, 2020 | 31.90 | 32.58 | 31.55 | 32.45 | 60,854 | +0.58(+1.82%) |
Jul 13, 2020 | 32.74 | 32.89 | 31.57 | 31.87 | 59,620 | -0.47(-1.45%) |
Jul 10, 2020 | 30.85 | 32.57 | 30.85 | 32.34 | 51,600 | +1.34(+4.32%) |
Jul 09, 2020 | 32.82 | 32.82 | 30.45 | 31.00 | 61,556 | -1.93(-5.86%) |
Jul 08, 2020 | 32.66 | 32.94 | 31.77 | 32.93 | 58,289 | +0.26(+0.80%) |
Jul 07, 2020 | 33.57 | 33.60 | 32.66 | 32.67 | 51,413 | -1.49(-4.36%) |
Jul 06, 2020 | 35.09 | 35.09 | 33.33 | 34.16 | 44,059 | +0.15(+0.44%) |
Jul 02, 2020 | 34.67 | 35.48 | 33.69 | 34.01 | 64,700 | +0.29(+0.86%) |
Jul 01, 2020 | 35.00 | 35.61 | 33.25 | 33.72 | 65,408 | -1.15(-3.30%) |
Jun 30, 2020 | 34.89 | 35.24 | 34.01 | 34.87 | 71,332 | -0.52(-1.47%) |
Jun 29, 2020 | 33.30 | 35.39 | 32.97 | 35.39 | 72,561 | +2.76(+8.46%) |
Jun 26, 2020 | 32.87 | 32.87 | 31.66 | 32.63 | 140,600 | -0.61(-1.84%) |
Jun 25, 2020 | 31.89 | 33.48 | 31.75 | 33.24 | 74,031 | +0.97(+3.01%) |
Jun 24, 2020 | 33.59 | 33.65 | 31.29 | 32.27 | 79,781 | -1.92(-5.62%) |
Jun 23, 2020 | 34.36 | 34.36 | 33.79 | 34.19 | 65,386 | +0.13(+0.38%) |
Jun 22, 2020 | 33.60 | 34.18 | 32.79 | 34.06 | 53,627 | +0.12(+0.35%) |
Jun 19, 2020 | 35.77 | 35.97 | 33.85 | 33.94 | 139,000 | -1.19(-3.39%) |
Jun 18, 2020 | 35.00 | 36.06 | 34.60 | 35.13 | 63,898 | -0.46(-1.29%) |
Jun 17, 2020 | 36.61 | 36.61 | 35.33 | 35.59 | 59,934 | -1.26(-3.42%) |
Jun 16, 2020 | 38.52 | 38.68 | 36.60 | 36.85 | 67,298 | +0.45(+1.24%) |
Jun 15, 2020 | 34.68 | 36.79 | 34.19 | 36.40 | 74,385 | +0.10(+0.28%) |
Jun 12, 2020 | 35.98 | 37.00 | 34.92 | 36.30 | 72,000 | +2.47(+7.30%) |
Jun 11, 2020 | 37.26 | 37.26 | 33.79 | 33.83 | 105,904 | -4.83(-12.49%) |
Jun 10, 2020 | 40.24 | 40.24 | 37.80 | 38.66 | 99,476 | -2.05(-5.04%) |
Jun 09, 2020 | 40.95 | 41.43 | 39.86 | 40.71 | 103,892 | -1.51(-3.58%) |
Jun 08, 2020 | 40.79 | 42.49 | 40.36 | 42.22 | 119,546 | +2.36(+5.92%) |
Jun 05, 2020 | 39.43 | 41.05 | 38.90 | 39.86 | 141,200 | +2.01(+5.31%) |
Jun 04, 2020 | 35.02 | 38.31 | 34.52 | 37.85 | 162,031 | +3.18(+9.17%) |
Jun 03, 2020 | 33.12 | 34.83 | 33.04 | 34.67 | 84,986 | +2.33(+7.20%) |
Jun 02, 2020 | 32.02 | 32.69 | 31.84 | 32.34 | 67,601 | +0.51(+1.60%) |
Jun 01, 2020 | 32.41 | 32.97 | 31.69 | 31.83 | 89,878 | -0.37(-1.15%) |
May 29, 2020 | 31.66 | 32.89 | 30.75 | 32.20 | 85,700 | -0.03(-0.09%) |
May 28, 2020 | 33.90 | 34.22 | 32.05 | 32.23 | 117,772 | -0.85(-2.57%) |
May 27, 2020 | 32.56 | 33.28 | 31.26 | 33.08 | 88,008 | +1.49(+4.72%) |
May 26, 2020 | 32.05 | 32.55 | 30.36 | 31.59 | 73,975 | +0.91(+2.97%) |
May 22, 2020 | 31.41 | 31.41 | 29.67 | 30.68 | 112,700 | -0.37(-1.19%) |
May 21, 2020 | 29.89 | 31.16 | 29.89 | 31.05 | 139,942 | +2.00(+6.88%) |
May 20, 2020 | 28.49 | 29.22 | 28.28 | 29.05 | 77,489 | +0.98(+3.49%) |
May 19, 2020 | 27.66 | 28.76 | 27.00 | 28.07 | 98,509 | -0.03(-0.11%) |
May 18, 2020 | 26.72 | 28.12 | 26.72 | 28.10 | 100,076 | +2.53(+9.89%) |
May 15, 2020 | 24.85 | 25.90 | 24.65 | 25.57 | 76,400 | +0.59(+2.36%) |
May 14, 2020 | 25.02 | 25.36 | 23.59 | 24.98 | 88,875 | -0.73(-2.84%) |
May 13, 2020 | 25.59 | 25.99 | 24.97 | 25.71 | 86,512 | -0.36(-1.38%) |
May 12, 2020 | 27.16 | 27.16 | 25.99 | 26.07 | 80,889 | -1.12(-4.12%) |
May 11, 2020 | 27.72 | 27.72 | 26.30 | 27.19 | 88,767 | -1.07(-3.79%) |
May 08, 2020 | 27.09 | 28.36 | 27.09 | 28.26 | 106,100 | +1.74(+6.56%) |
May 07, 2020 | 26.43 | 26.88 | 25.89 | 26.52 | 121,062 | +0.52(+2.00%) |
May 06, 2020 | 25.40 | 26.27 | 24.52 | 26.00 | 191,079 | +0.82(+3.26%) |
May 05, 2020 | 26.00 | 26.32 | 24.90 | 25.18 | 125,786 | -0.82(-3.15%) |
May 04, 2020 | 25.89 | 26.03 | 24.68 | 26.00 | 150,213 | +0.00(+0.00%) |