Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.05 | 36.40 | 35.70 | 36.04 | 233,400 | -0.68(-1.85%) |
Jul 30, 2020 | 36.58 | 37.08 | 36.07 | 36.72 | 180,862 | -0.92(-2.44%) |
Jul 29, 2020 | 38.11 | 38.11 | 37.36 | 37.64 | 231,763 | +0.28(+0.75%) |
Jul 28, 2020 | 37.10 | 37.52 | 37.10 | 37.36 | 136,681 | -0.21(-0.56%) |
Jul 27, 2020 | 37.88 | 38.00 | 37.35 | 37.57 | 127,716 | +0.08(+0.21%) |
Jul 24, 2020 | 36.44 | 37.49 | 36.44 | 37.49 | 167,800 | +0.37(+1.00%) |
Jul 23, 2020 | 37.16 | 37.56 | 37.06 | 37.12 | 195,294 | +0.00(+0.00%) |
Jul 22, 2020 | 37.06 | 37.33 | 36.90 | 37.12 | 155,242 | -0.35(-0.93%) |
Jul 21, 2020 | 37.50 | 38.38 | 37.33 | 37.47 | 177,129 | +0.02(+0.05%) |
Jul 20, 2020 | 37.28 | 37.57 | 37.06 | 37.45 | 249,627 | +0.07(+0.19%) |
Jul 17, 2020 | 37.60 | 37.65 | 37.14 | 37.38 | 212,800 | -0.26(-0.69%) |
Jul 16, 2020 | 36.84 | 37.71 | 36.84 | 37.64 | 163,797 | -0.22(-0.58%) |
Jul 15, 2020 | 37.65 | 38.05 | 37.65 | 37.86 | 138,232 | -0.15(-0.39%) |
Jul 14, 2020 | 38.29 | 39.00 | 37.96 | 38.01 | 337,204 | -0.70(-1.81%) |
Jul 13, 2020 | 39.45 | 39.45 | 38.47 | 38.71 | 171,029 | -0.15(-0.39%) |
Jul 10, 2020 | 39.16 | 39.16 | 38.54 | 38.86 | 232,700 | -0.41(-1.06%) |
Jul 09, 2020 | 40.18 | 40.18 | 38.80 | 39.27 | 146,326 | -0.66(-1.66%) |
Jul 08, 2020 | 39.53 | 40.07 | 39.02 | 39.94 | 169,361 | +0.35(+0.88%) |
Jul 07, 2020 | 40.78 | 40.97 | 39.03 | 39.59 | 181,847 | -0.86(-2.13%) |
Jul 06, 2020 | 39.26 | 40.52 | 39.26 | 40.45 | 188,700 | +1.77(+4.58%) |
Jul 02, 2020 | 38.36 | 38.89 | 38.32 | 38.68 | 161,000 | +1.18(+3.15%) |
Jul 01, 2020 | 36.10 | 38.19 | 36.10 | 37.50 | 114,375 | +0.10(+0.27%) |
Jun 30, 2020 | 37.08 | 38.68 | 36.66 | 37.40 | 153,808 | -0.21(-0.56%) |
Jun 29, 2020 | 37.03 | 37.61 | 37.03 | 37.61 | 201,980 | -0.50(-1.31%) |
Jun 26, 2020 | 38.86 | 38.86 | 37.86 | 38.11 | 133,800 | -0.51(-1.32%) |
Jun 25, 2020 | 38.44 | 38.86 | 38.24 | 38.62 | 203,857 | +0.17(+0.44%) |
Jun 24, 2020 | 38.88 | 38.90 | 38.09 | 38.45 | 120,978 | -0.04(-0.10%) |
Jun 23, 2020 | 38.40 | 39.11 | 38.40 | 38.49 | 201,036 | +0.46(+1.21%) |
Jun 22, 2020 | 37.22 | 39.00 | 37.22 | 38.03 | 254,932 | +1.32(+3.60%) |
Jun 19, 2020 | 36.63 | 38.25 | 36.52 | 36.71 | 144,200 | -0.36(-0.97%) |
Jun 18, 2020 | 36.69 | 37.09 | 36.69 | 37.07 | 162,276 | +0.09(+0.26%) |
Jun 17, 2020 | 36.95 | 37.35 | 36.56 | 36.98 | 173,208 | +0.66(+1.80%) |
Jun 16, 2020 | 36.66 | 37.11 | 36.21 | 36.32 | 242,899 | -0.01(-0.02%) |
Jun 15, 2020 | 35.31 | 36.52 | 35.31 | 36.33 | 181,323 | -0.52(-1.42%) |
Jun 12, 2020 | 37.27 | 37.27 | 36.30 | 36.85 | 255,100 | +0.50(+1.38%) |
Jun 11, 2020 | 36.95 | 37.15 | 36.19 | 36.35 | 320,601 | -2.08(-5.41%) |
Jun 10, 2020 | 38.23 | 38.53 | 38.08 | 38.43 | 275,875 | +0.01(+0.03%) |
Jun 09, 2020 | 38.32 | 39.25 | 38.00 | 38.42 | 185,236 | +0.42(+1.11%) |
Jun 08, 2020 | 36.95 | 38.11 | 36.95 | 38.00 | 369,648 | +0.26(+0.69%) |
Jun 05, 2020 | 37.59 | 37.98 | 37.59 | 37.74 | 222,800 | +0.72(+1.94%) |
Jun 04, 2020 | 37.13 | 37.18 | 36.80 | 37.02 | 356,490 | -0.48(-1.28%) |
Jun 03, 2020 | 36.60 | 37.64 | 36.60 | 37.50 | 271,074 | +1.82(+5.10%) |
Jun 02, 2020 | 35.40 | 35.84 | 35.30 | 35.68 | 405,683 | +1.53(+4.48%) |
Jun 01, 2020 | 32.85 | 35.38 | 32.85 | 34.15 | 295,305 | +1.27(+3.86%) |
May 29, 2020 | 32.67 | 32.88 | 32.09 | 32.88 | 570,400 | -0.24(-0.72%) |
May 28, 2020 | 32.94 | 33.51 | 32.87 | 33.12 | 887,532 | +0.38(+1.16%) |
May 27, 2020 | 33.04 | 33.30 | 32.46 | 32.74 | 1,093,277 | -0.19(-0.58%) |
May 26, 2020 | 33.40 | 33.40 | 32.90 | 32.93 | 610,080 | +0.19(+0.58%) |
May 22, 2020 | 33.20 | 33.21 | 31.79 | 32.74 | 467,000 | -2.86(-8.03%) |
May 21, 2020 | 35.57 | 36.38 | 35.30 | 35.60 | 410,188 | -1.01(-2.76%) |
May 20, 2020 | 36.02 | 36.81 | 36.02 | 36.61 | 304,982 | +0.60(+1.67%) |
May 19, 2020 | 36.43 | 36.48 | 35.78 | 36.01 | 620,540 | +0.16(+0.45%) |
May 18, 2020 | 34.70 | 35.98 | 34.70 | 35.85 | 391,384 | +1.13(+3.25%) |
May 15, 2020 | 35.39 | 35.39 | 34.58 | 34.72 | 355,500 | +0.08(+0.23%) |
May 14, 2020 | 34.99 | 34.99 | 34.03 | 34.64 | 232,331 | -0.32(-0.92%) |
May 13, 2020 | 35.41 | 35.80 | 34.70 | 34.96 | 218,650 | -0.65(-1.83%) |
May 12, 2020 | 36.44 | 36.44 | 35.58 | 35.61 | 252,971 | -0.58(-1.60%) |
May 11, 2020 | 36.00 | 36.26 | 36.00 | 36.19 | 179,559 | +0.09(+0.25%) |
May 08, 2020 | 36.55 | 36.55 | 35.84 | 36.10 | 262,200 | +0.61(+1.72%) |
May 07, 2020 | 34.87 | 37.02 | 34.87 | 35.49 | 724,439 | +0.27(+0.77%) |
May 06, 2020 | 35.12 | 35.73 | 35.12 | 35.22 | 840,932 | +0.26(+0.74%) |
May 05, 2020 | 34.58 | 35.22 | 34.58 | 34.96 | 218,153 | -0.16(-0.46%) |
May 04, 2020 | 35.42 | 35.42 | 34.67 | 35.12 | 478,268 | -0.21(-0.59%) |