Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.03 | 33.00 | 31.03 | 32.17 | 138,688 | +1.14(+3.68%) |
Jul 30, 2020 | 31.86 | 31.86 | 30.71 | 31.03 | 71,867 | -0.24(-0.76%) |
Jul 29, 2020 | 30.32 | 31.34 | 30.32 | 31.26 | 114,009 | +0.67(+2.19%) |
Jul 28, 2020 | 29.77 | 30.67 | 29.53 | 30.60 | 51,464 | +0.79(+2.64%) |
Jul 27, 2020 | 30.99 | 31.15 | 29.73 | 29.81 | 69,224 | -1.65(-5.26%) |
Jul 24, 2020 | 30.71 | 31.97 | 30.71 | 31.46 | 151,081 | +1.26(+4.17%) |
Jul 23, 2020 | 29.02 | 30.38 | 28.71 | 30.20 | 93,025 | +1.10(+3.79%) |
Jul 22, 2020 | 28.78 | 29.41 | 28.63 | 29.10 | 69,099 | +0.10(+0.35%) |
Jul 21, 2020 | 27.52 | 29.06 | 27.52 | 29.00 | 69,476 | +1.35(+4.90%) |
Jul 20, 2020 | 28.23 | 28.51 | 27.41 | 27.64 | 96,690 | -0.73(-2.57%) |
Jul 17, 2020 | 29.26 | 29.37 | 28.17 | 28.37 | 59,071 | -1.08(-3.68%) |
Jul 16, 2020 | 29.30 | 30.12 | 29.26 | 29.45 | 44,477 | +0.47(+1.63%) |
Jul 15, 2020 | 29.14 | 29.69 | 28.74 | 28.98 | 185,696 | -0.98(-3.29%) |
Jul 14, 2020 | 31.62 | 32.25 | 29.93 | 29.97 | 115,344 | -1.38(-4.40%) |
Jul 13, 2020 | 30.04 | 31.50 | 28.98 | 31.34 | 218,229 | +0.79(+2.58%) |
Jul 10, 2020 | 30.00 | 30.73 | 29.89 | 30.56 | 84,366 | +0.59(+1.97%) |
Jul 09, 2020 | 29.49 | 30.87 | 29.41 | 29.97 | 65,972 | +0.16(+0.53%) |
Jul 08, 2020 | 29.81 | 30.48 | 29.65 | 29.81 | 51,656 | -0.35(-1.17%) |
Jul 07, 2020 | 30.56 | 30.79 | 29.22 | 30.16 | 72,605 | -0.32(-1.03%) |
Jul 06, 2020 | 29.97 | 30.60 | 29.77 | 30.48 | 51,474 | -0.35(-1.15%) |
Jul 02, 2020 | 30.71 | 31.15 | 30.28 | 30.83 | 75,553 | -0.51(-1.63%) |
Jul 01, 2020 | 31.58 | 32.29 | 31.19 | 31.34 | 130,854 | -0.32(-0.99%) |
Jun 30, 2020 | 32.68 | 32.92 | 31.44 | 31.66 | 74,296 | -1.10(-3.37%) |
Jun 29, 2020 | 32.09 | 33.15 | 32.01 | 32.76 | 65,534 | +0.28(+0.85%) |
Jun 26, 2020 | 31.26 | 32.88 | 31.26 | 32.49 | 108,898 | +1.34(+4.30%) |
Jun 25, 2020 | 31.93 | 32.52 | 31.11 | 31.15 | 83,896 | -0.71(-2.23%) |
Jun 24, 2020 | 31.30 | 32.49 | 30.38 | 31.86 | 94,194 | +0.95(+3.06%) |
Jun 23, 2020 | 30.75 | 31.03 | 30.04 | 30.91 | 84,999 | -0.24(-0.76%) |
Jun 22, 2020 | 31.30 | 32.29 | 30.97 | 31.15 | 133,337 | -0.16(-0.50%) |
Jun 19, 2020 | 33.12 | 33.31 | 31.23 | 31.30 | 72,379 | -2.17(-6.47%) |
Jun 18, 2020 | 34.26 | 34.26 | 33.23 | 33.47 | 41,101 | -0.31(-0.93%) |
Jun 17, 2020 | 33.71 | 33.98 | 33.15 | 33.78 | 44,214 | -0.35(-1.04%) |
Jun 16, 2020 | 34.34 | 35.34 | 33.67 | 34.14 | 56,078 | -0.95(-2.69%) |
Jun 15, 2020 | 37.33 | 37.53 | 34.93 | 35.08 | 50,820 | -1.42(-3.88%) |
Jun 12, 2020 | 35.64 | 38.19 | 35.24 | 36.50 | 161,392 | -0.47(-1.28%) |
Jun 11, 2020 | 34.65 | 37.05 | 34.49 | 36.97 | 175,416 | +3.03(+8.93%) |
Jun 10, 2020 | 33.78 | 34.24 | 33.35 | 33.94 | 87,474 | -0.24(-0.69%) |
Jun 09, 2020 | 34.45 | 34.45 | 33.47 | 34.18 | 33,146 | +0.08(+0.23%) |
Jun 08, 2020 | 34.97 | 35.40 | 33.94 | 34.10 | 52,856 | -0.88(-2.51%) |
Jun 05, 2020 | 34.49 | 35.64 | 34.14 | 34.98 | 56,100 | -0.03(-0.08%) |
Jun 04, 2020 | 34.45 | 35.32 | 33.82 | 35.01 | 38,194 | +0.74(+2.15%) |
Jun 03, 2020 | 33.31 | 34.53 | 33.31 | 34.27 | 31,748 | +0.84(+2.51%) |
Jun 02, 2020 | 33.98 | 34.85 | 33.43 | 33.43 | 45,703 | -0.13(-0.40%) |
Jun 01, 2020 | 33.47 | 33.98 | 33.31 | 33.56 | 20,507 | +0.17(+0.52%) |
May 29, 2020 | 34.69 | 35.56 | 33.19 | 33.39 | 46,652 | -1.18(-3.42%) |
May 28, 2020 | 34.53 | 34.77 | 33.53 | 34.57 | 24,288 | -0.24(-0.68%) |
May 27, 2020 | 35.44 | 37.56 | 34.73 | 34.81 | 73,270 | -0.57(-1.61%) |
May 26, 2020 | 33.31 | 35.40 | 33.12 | 35.38 | 37,978 | +1.32(+3.86%) |
May 22, 2020 | 34.65 | 35.04 | 34.02 | 34.06 | 55,211 | -0.51(-1.48%) |
May 21, 2020 | 34.10 | 35.14 | 33.94 | 34.57 | 40,290 | +0.71(+2.09%) |
May 20, 2020 | 34.61 | 35.01 | 33.75 | 33.86 | 30,313 | -1.42(-4.02%) |
May 19, 2020 | 33.98 | 35.28 | 33.78 | 35.28 | 35,967 | +1.26(+3.70%) |
May 18, 2020 | 32.96 | 34.10 | 32.84 | 34.02 | 45,142 | -0.75(-2.15%) |
May 15, 2020 | 37.21 | 37.21 | 34.77 | 34.77 | 23,593 | -1.85(-5.05%) |
May 14, 2020 | 36.97 | 37.62 | 36.19 | 36.62 | 46,312 | +0.32(+0.87%) |
May 13, 2020 | 35.28 | 37.49 | 34.14 | 36.30 | 54,174 | +0.87(+2.44%) |
May 12, 2020 | 33.51 | 35.44 | 32.96 | 35.44 | 60,234 | +1.34(+3.93%) |
May 11, 2020 | 37.29 | 37.29 | 33.94 | 34.10 | 54,581 | -3.19(-8.55%) |
May 08, 2020 | 37.09 | 37.72 | 36.86 | 37.29 | 21,713 | -0.63(-1.66%) |
May 07, 2020 | 37.41 | 38.31 | 37.13 | 37.92 | 22,775 | -0.16(-0.41%) |
May 06, 2020 | 37.92 | 38.47 | 37.17 | 38.08 | 34,809 | -0.12(-0.31%) |
May 05, 2020 | 38.63 | 38.98 | 37.53 | 38.19 | 53,000 | -1.50(-3.77%) |
May 04, 2020 | 41.74 | 42.09 | 39.69 | 39.69 | 36,727 | -2.40(-5.71%) |