Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.22 | 38.27 | 37.14 | 37.85 | 303,651 | -0.66(-1.71%) |
Jul 30, 2020 | 38.89 | 38.89 | 37.74 | 38.51 | 324,003 | -1.55(-3.86%) |
Jul 29, 2020 | 38.58 | 40.16 | 37.96 | 40.06 | 376,072 | +1.45(+3.76%) |
Jul 28, 2020 | 37.90 | 39.07 | 37.76 | 38.61 | 345,862 | +0.25(+0.65%) |
Jul 27, 2020 | 39.66 | 39.92 | 38.18 | 38.36 | 573,793 | -1.63(-4.09%) |
Jul 24, 2020 | 40.22 | 40.76 | 39.77 | 39.99 | 359,441 | -0.14(-0.36%) |
Jul 23, 2020 | 38.00 | 40.43 | 38.00 | 40.14 | 793,695 | +1.42(+3.68%) |
Jul 22, 2020 | 39.98 | 40.18 | 37.89 | 38.71 | 483,317 | -0.49(-1.24%) |
Jul 21, 2020 | 37.58 | 39.44 | 37.58 | 39.20 | 446,421 | +2.25(+6.10%) |
Jul 20, 2020 | 37.13 | 37.43 | 36.63 | 36.94 | 216,387 | -0.59(-1.58%) |
Jul 17, 2020 | 39.00 | 39.29 | 37.49 | 37.54 | 185,058 | -1.50(-3.84%) |
Jul 16, 2020 | 38.35 | 39.73 | 37.97 | 39.04 | 455,869 | +0.23(+0.59%) |
Jul 15, 2020 | 37.65 | 39.17 | 37.65 | 38.81 | 253,803 | +2.09(+5.70%) |
Jul 14, 2020 | 37.19 | 37.47 | 36.25 | 36.71 | 185,686 | -0.82(-2.19%) |
Jul 13, 2020 | 37.31 | 38.34 | 36.11 | 37.54 | 257,208 | +0.73(+1.97%) |
Jul 10, 2020 | 35.45 | 37.01 | 35.26 | 36.81 | 375,141 | +1.48(+4.19%) |
Jul 09, 2020 | 36.57 | 37.58 | 34.82 | 35.33 | 615,840 | -1.60(-4.35%) |
Jul 08, 2020 | 36.87 | 37.64 | 36.47 | 36.93 | 298,589 | +0.10(+0.26%) |
Jul 07, 2020 | 38.71 | 38.71 | 36.72 | 36.84 | 289,218 | -1.61(-4.20%) |
Jul 06, 2020 | 39.35 | 39.85 | 38.05 | 38.45 | 219,433 | +0.43(+1.13%) |
Jul 02, 2020 | 39.37 | 40.09 | 37.86 | 38.02 | 251,420 | -0.09(-0.23%) |
Jul 01, 2020 | 39.97 | 40.25 | 38.01 | 38.11 | 340,917 | -2.01(-5.00%) |
Jun 30, 2020 | 39.33 | 40.47 | 37.94 | 40.12 | 427,573 | +0.85(+2.17%) |
Jun 29, 2020 | 37.95 | 39.55 | 37.79 | 39.27 | 313,143 | +1.79(+4.77%) |
Jun 26, 2020 | 39.04 | 39.04 | 37.43 | 37.48 | 774,358 | -2.62(-6.53%) |
Jun 25, 2020 | 38.35 | 40.13 | 38.26 | 40.10 | 217,473 | +1.28(+3.30%) |
Jun 24, 2020 | 40.14 | 40.28 | 38.68 | 38.82 | 341,126 | -2.04(-5.00%) |
Jun 23, 2020 | 42.65 | 42.80 | 40.82 | 40.86 | 298,705 | -0.74(-1.77%) |
Jun 22, 2020 | 41.33 | 42.09 | 40.66 | 41.60 | 384,323 | -0.19(-0.46%) |
Jun 19, 2020 | 43.01 | 43.12 | 40.77 | 41.79 | 963,289 | +0.38(+0.92%) |
Jun 18, 2020 | 40.30 | 42.21 | 40.30 | 41.41 | 470,843 | +0.35(+0.86%) |
Jun 17, 2020 | 43.47 | 43.47 | 40.91 | 41.05 | 467,081 | -1.57(-3.68%) |
Jun 16, 2020 | 43.25 | 43.59 | 41.24 | 42.62 | 444,742 | +1.33(+3.22%) |
Jun 15, 2020 | 38.19 | 41.42 | 37.48 | 41.29 | 688,703 | +1.58(+3.97%) |
Jun 12, 2020 | 40.20 | 40.57 | 38.64 | 39.71 | 657,858 | +1.74(+4.58%) |
Jun 11, 2020 | 38.95 | 40.25 | 37.98 | 37.98 | 516,616 | -4.31(-10.19%) |
Jun 10, 2020 | 45.91 | 46.85 | 42.04 | 42.28 | 530,678 | -4.19(-9.02%) |
Jun 09, 2020 | 45.42 | 47.18 | 44.91 | 46.48 | 519,870 | -0.32(-0.67%) |
Jun 08, 2020 | 46.73 | 47.63 | 45.82 | 46.79 | 494,366 | +1.76(+3.90%) |
Jun 05, 2020 | 45.44 | 46.81 | 44.25 | 45.04 | 566,062 | +3.04(+7.23%) |
Jun 04, 2020 | 40.99 | 42.18 | 40.10 | 42.00 | 555,587 | +1.21(+2.98%) |
Jun 03, 2020 | 40.02 | 41.46 | 39.49 | 40.78 | 448,002 | +2.17(+5.62%) |
Jun 02, 2020 | 39.80 | 39.80 | 38.23 | 38.62 | 269,121 | -0.13(-0.35%) |
Jun 01, 2020 | 38.11 | 39.75 | 37.52 | 38.75 | 395,059 | +0.68(+1.78%) |
May 29, 2020 | 38.62 | 38.88 | 37.75 | 38.07 | 461,914 | -1.13(-2.88%) |
May 28, 2020 | 41.82 | 42.79 | 38.76 | 39.20 | 335,374 | -1.88(-4.58%) |
May 27, 2020 | 39.54 | 41.42 | 39.11 | 41.08 | 451,540 | +2.09(+5.37%) |
May 26, 2020 | 36.83 | 39.47 | 36.32 | 38.99 | 492,743 | +3.74(+10.60%) |
May 22, 2020 | 35.85 | 36.25 | 34.86 | 35.25 | 206,830 | -0.40(-1.13%) |
May 21, 2020 | 34.94 | 36.13 | 34.94 | 35.65 | 675,811 | +0.51(+1.44%) |
May 20, 2020 | 34.28 | 35.27 | 33.82 | 35.15 | 352,895 | +1.80(+5.39%) |
May 19, 2020 | 35.05 | 35.06 | 33.31 | 33.35 | 468,867 | -2.09(-5.90%) |
May 18, 2020 | 35.07 | 35.64 | 34.31 | 35.44 | 694,225 | +2.53(+7.69%) |
May 15, 2020 | 32.79 | 33.35 | 32.41 | 32.91 | 405,391 | -0.32(-0.98%) |
May 14, 2020 | 31.05 | 33.42 | 30.42 | 33.24 | 619,313 | +1.48(+4.66%) |
May 13, 2020 | 33.85 | 33.88 | 31.35 | 31.76 | 678,218 | -2.37(-6.94%) |
May 12, 2020 | 36.50 | 36.66 | 34.08 | 34.13 | 629,258 | -2.34(-6.42%) |
May 11, 2020 | 37.53 | 37.63 | 36.28 | 36.47 | 861,825 | -1.63(-4.29%) |
May 08, 2020 | 36.27 | 38.21 | 36.27 | 38.10 | 529,008 | +2.90(+8.25%) |
May 07, 2020 | 35.07 | 36.84 | 35.04 | 35.20 | 407,790 | +0.64(+1.85%) |
May 06, 2020 | 35.86 | 36.11 | 33.97 | 34.56 | 448,260 | -0.96(-2.69%) |
May 05, 2020 | 37.17 | 37.33 | 35.34 | 35.51 | 356,105 | -0.60(-1.67%) |
May 04, 2020 | 36.05 | 36.58 | 35.27 | 36.11 | 516,320 | -0.75(-2.05%) |