Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.74 | 34.83 | 33.42 | 34.19 | 175,826 | -0.68(-1.96%) |
Jul 30, 2020 | 34.72 | 35.35 | 34.17 | 34.87 | 148,668 | -0.57(-1.61%) |
Jul 29, 2020 | 34.39 | 35.51 | 34.27 | 35.44 | 266,358 | +1.21(+3.55%) |
Jul 28, 2020 | 33.99 | 34.55 | 33.20 | 34.23 | 156,046 | -0.04(-0.11%) |
Jul 27, 2020 | 34.60 | 34.75 | 34.00 | 34.27 | 183,518 | -0.51(-1.48%) |
Jul 24, 2020 | 35.09 | 35.28 | 34.55 | 34.78 | 232,973 | -0.25(-0.72%) |
Jul 23, 2020 | 34.53 | 35.28 | 34.53 | 35.03 | 273,812 | +0.44(+1.27%) |
Jul 22, 2020 | 34.79 | 35.05 | 34.16 | 34.59 | 194,573 | -0.27(-0.78%) |
Jul 21, 2020 | 33.46 | 35.81 | 33.46 | 34.86 | 279,013 | +2.13(+6.51%) |
Jul 20, 2020 | 32.32 | 32.84 | 32.18 | 32.73 | 214,310 | +0.20(+0.60%) |
Jul 17, 2020 | 32.55 | 33.09 | 32.33 | 32.54 | 266,576 | -0.15(-0.46%) |
Jul 16, 2020 | 32.17 | 33.12 | 32.14 | 32.69 | 194,500 | +0.08(+0.26%) |
Jul 15, 2020 | 31.85 | 32.87 | 31.77 | 32.60 | 177,986 | +1.67(+5.41%) |
Jul 14, 2020 | 31.07 | 32.69 | 30.62 | 30.93 | 188,262 | -0.31(-0.99%) |
Jul 13, 2020 | 31.48 | 31.98 | 30.76 | 31.24 | 147,175 | +0.30(+0.97%) |
Jul 10, 2020 | 30.23 | 31.42 | 29.98 | 30.94 | 201,831 | +1.20(+4.02%) |
Jul 09, 2020 | 30.59 | 30.72 | 29.59 | 29.74 | 190,384 | -0.96(-3.13%) |
Jul 08, 2020 | 30.72 | 31.15 | 30.25 | 30.71 | 155,485 | -0.06(-0.18%) |
Jul 07, 2020 | 31.36 | 31.36 | 30.64 | 30.76 | 158,133 | -1.00(-3.15%) |
Jul 06, 2020 | 32.20 | 32.53 | 31.37 | 31.76 | 106,755 | +0.28(+0.89%) |
Jul 02, 2020 | 32.33 | 32.72 | 31.35 | 31.48 | 134,839 | +0.17(+0.54%) |
Jul 01, 2020 | 33.46 | 33.55 | 31.22 | 31.31 | 242,157 | -2.10(-6.29%) |
Jun 30, 2020 | 31.89 | 33.69 | 31.89 | 33.42 | 310,146 | +1.30(+4.06%) |
Jun 29, 2020 | 31.29 | 32.24 | 31.06 | 32.11 | 239,709 | +1.42(+4.63%) |
Jun 26, 2020 | 31.80 | 31.81 | 30.65 | 30.69 | 585,775 | -1.76(-5.42%) |
Jun 25, 2020 | 31.33 | 32.54 | 31.32 | 32.45 | 203,796 | +0.95(+3.01%) |
Jun 24, 2020 | 32.20 | 32.48 | 31.21 | 31.50 | 243,766 | -1.24(-3.78%) |
Jun 23, 2020 | 33.59 | 33.91 | 32.70 | 32.73 | 114,569 | -0.30(-0.90%) |
Jun 22, 2020 | 32.32 | 33.13 | 32.00 | 33.03 | 151,302 | +0.32(+0.97%) |
Jun 19, 2020 | 34.25 | 34.25 | 32.32 | 32.72 | 478,107 | -0.25(-0.76%) |
Jun 18, 2020 | 31.99 | 33.26 | 31.99 | 32.97 | 141,570 | +0.59(+1.81%) |
Jun 17, 2020 | 33.69 | 33.69 | 32.25 | 32.38 | 142,498 | -1.22(-3.62%) |
Jun 16, 2020 | 34.21 | 34.21 | 32.67 | 33.60 | 199,129 | +0.97(+2.96%) |
Jun 15, 2020 | 30.66 | 33.12 | 30.64 | 32.63 | 175,076 | +0.70(+2.18%) |
Jun 12, 2020 | 32.44 | 32.58 | 31.20 | 31.94 | 276,753 | +1.01(+3.28%) |
Jun 11, 2020 | 32.18 | 32.87 | 30.82 | 30.92 | 219,247 | -2.79(-8.27%) |
Jun 10, 2020 | 35.18 | 35.18 | 33.62 | 33.71 | 205,922 | -1.60(-4.53%) |
Jun 09, 2020 | 35.00 | 35.83 | 35.00 | 35.31 | 227,892 | -0.70(-1.94%) |
Jun 08, 2020 | 36.69 | 36.72 | 35.39 | 36.01 | 264,347 | +0.07(+0.21%) |
Jun 05, 2020 | 35.79 | 36.66 | 35.28 | 35.93 | 318,487 | +1.59(+4.63%) |
Jun 04, 2020 | 33.42 | 34.58 | 33.24 | 34.34 | 152,588 | +0.52(+1.54%) |
Jun 03, 2020 | 33.12 | 34.45 | 32.11 | 33.82 | 201,642 | +1.62(+5.02%) |
Jun 02, 2020 | 32.69 | 32.89 | 31.97 | 32.21 | 152,116 | -0.10(-0.32%) |
Jun 01, 2020 | 32.72 | 33.30 | 32.04 | 32.31 | 205,693 | -0.12(-0.37%) |
May 29, 2020 | 32.66 | 32.88 | 32.08 | 32.43 | 242,441 | -0.68(-2.05%) |
May 28, 2020 | 35.55 | 35.67 | 32.67 | 33.11 | 269,509 | -2.02(-5.74%) |
May 27, 2020 | 33.97 | 35.33 | 33.48 | 35.12 | 336,349 | +2.53(+7.76%) |
May 26, 2020 | 31.68 | 32.91 | 31.68 | 32.60 | 201,191 | +2.40(+7.94%) |
May 22, 2020 | 30.61 | 30.61 | 29.92 | 30.20 | 163,384 | -0.19(-0.61%) |
May 21, 2020 | 30.17 | 30.74 | 30.17 | 30.38 | 142,421 | +0.03(+0.09%) |
May 20, 2020 | 29.56 | 30.62 | 29.44 | 30.36 | 263,394 | +1.35(+4.65%) |
May 19, 2020 | 30.25 | 30.41 | 28.99 | 29.01 | 165,069 | -1.44(-4.73%) |
May 18, 2020 | 29.78 | 30.88 | 29.50 | 30.45 | 283,702 | +2.06(+7.27%) |
May 15, 2020 | 27.79 | 28.54 | 27.58 | 28.38 | 175,108 | +0.34(+1.23%) |
May 14, 2020 | 26.94 | 28.12 | 26.01 | 28.04 | 201,196 | +0.39(+1.41%) |
May 13, 2020 | 28.52 | 28.78 | 27.32 | 27.65 | 230,014 | -1.15(-4.00%) |
May 12, 2020 | 30.13 | 30.28 | 28.69 | 28.80 | 261,641 | -1.22(-4.06%) |
May 11, 2020 | 30.73 | 30.73 | 29.59 | 30.02 | 172,738 | -1.34(-4.27%) |
May 08, 2020 | 30.69 | 31.41 | 30.61 | 31.36 | 159,404 | +1.45(+4.85%) |
May 07, 2020 | 30.73 | 31.06 | 29.62 | 29.91 | 207,948 | -0.19(-0.62%) |
May 06, 2020 | 30.52 | 30.70 | 29.62 | 30.09 | 240,928 | -0.32(-1.04%) |
May 05, 2020 | 31.79 | 32.07 | 30.11 | 30.41 | 187,340 | -0.86(-2.74%) |
May 04, 2020 | 30.61 | 31.41 | 29.78 | 31.27 | 221,601 | +0.32(+1.02%) |