Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.64 | 33.64 | 33.64 | 33.64 | 0 | +0.25(+0.75%) |
Jul 30, 2020 | 33.39 | 33.39 | 33.39 | 33.39 | 2 | -0.06(-0.18%) |
Jul 29, 2020 | 33.45 | 33.45 | 33.45 | 33.45 | 4 | +0.49(+1.49%) |
Jul 28, 2020 | 33.25 | 33.25 | 32.96 | 32.96 | 107 | -0.29(-0.88%) |
Jul 27, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 122 | +0.47(+1.44%) |
Jul 24, 2020 | 32.91 | 32.91 | 32.78 | 32.78 | 105 | -0.23(-0.70%) |
Jul 23, 2020 | 33.01 | 33.01 | 33.01 | 33.01 | 46 | -0.03(-0.09%) |
Jul 22, 2020 | 32.94 | 33.04 | 32.94 | 33.04 | 250 | +0.20(+0.61%) |
Jul 21, 2020 | 32.84 | 32.84 | 32.84 | 32.84 | 5 | +0.25(+0.77%) |
Jul 20, 2020 | 32.82 | 32.82 | 32.30 | 32.59 | 775 | -0.12(-0.38%) |
Jul 17, 2020 | 32.63 | 32.71 | 32.63 | 32.71 | 422 | +0.56(+1.76%) |
Jul 16, 2020 | 31.89 | 32.20 | 31.86 | 32.15 | 2,036 | +0.34(+1.05%) |
Jul 15, 2020 | 31.81 | 31.81 | 31.81 | 31.81 | 1 | +0.09(+0.28%) |
Jul 14, 2020 | 31.72 | 31.72 | 31.72 | 31.72 | 25 | +0.94(+3.05%) |
Jul 13, 2020 | 31.00 | 31.00 | 30.78 | 30.78 | 752 | -0.68(-2.15%) |
Jul 10, 2020 | 31.46 | 31.46 | 31.46 | 31.46 | 105 | +0.39(+1.24%) |
Jul 09, 2020 | 31.04 | 31.07 | 31.04 | 31.07 | 1,416 | -0.29(-0.92%) |
Jul 08, 2020 | 31.36 | 31.36 | 31.36 | 31.36 | 202 | +0.24(+0.79%) |
Jul 07, 2020 | 31.35 | 31.35 | 31.12 | 31.12 | 158 | -0.71(-2.24%) |
Jul 06, 2020 | 31.41 | 31.83 | 31.41 | 31.83 | 1,066 | +1.03(+3.35%) |
Jul 02, 2020 | 31.66 | 31.90 | 30.80 | 30.80 | 1,056 | +0.15(+0.48%) |
Jul 01, 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 8 | -0.55(-1.75%) |
Jun 30, 2020 | 31.20 | 31.20 | 31.20 | 31.20 | 96 | +0.85(+2.81%) |
Jun 29, 2020 | 30.25 | 30.35 | 30.25 | 30.35 | 139 | +0.97(+3.31%) |
Jun 26, 2020 | 29.37 | 29.37 | 29.37 | 29.37 | 211 | -1.17(-3.83%) |
Jun 25, 2020 | 30.55 | 30.55 | 30.54 | 30.54 | 176 | +0.54(+1.81%) |
Jun 24, 2020 | 31.32 | 31.32 | 30.00 | 30.00 | 632 | -1.41(-4.48%) |
Jun 23, 2020 | 31.41 | 31.41 | 31.41 | 31.41 | 1 | -0.20(-0.65%) |
Jun 22, 2020 | 31.66 | 31.66 | 31.61 | 31.61 | 245 | -0.19(-0.58%) |
Jun 19, 2020 | 31.80 | 31.80 | 31.80 | 31.80 | 105 | -0.23(-0.71%) |
Jun 18, 2020 | 31.81 | 32.02 | 31.81 | 32.02 | 184 | -0.08(-0.26%) |
Jun 17, 2020 | 32.25 | 32.30 | 32.11 | 32.11 | 329 | -0.90(-2.71%) |
Jun 16, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 18 | +1.22(+3.83%) |
Jun 15, 2020 | 31.79 | 31.79 | 31.79 | 31.79 | 41 | +0.04(+0.14%) |
Jun 12, 2020 | 31.74 | 31.74 | 31.74 | 31.74 | 105 | +0.80(+2.57%) |
Jun 11, 2020 | 30.95 | 30.95 | 30.95 | 30.95 | 385 | -3.94(-11.29%) |
Jun 10, 2020 | 34.88 | 34.88 | 34.88 | 34.88 | 6 | -0.34(-0.96%) |
Jun 09, 2020 | 35.22 | 35.22 | 35.22 | 35.22 | 3 | -0.84(-2.34%) |
Jun 08, 2020 | 36.07 | 36.07 | 36.07 | 36.07 | 44 | +1.07(+3.05%) |
Jun 05, 2020 | 35.18 | 35.18 | 35.00 | 35.00 | 423 | +1.40(+4.16%) |
Jun 04, 2020 | 33.60 | 33.60 | 33.60 | 33.60 | 684 | -0.35(-1.03%) |
Jun 03, 2020 | 33.95 | 33.95 | 33.95 | 33.95 | 52 | +1.20(+3.66%) |
Jun 02, 2020 | 32.43 | 32.75 | 32.43 | 32.75 | 127 | +0.17(+0.52%) |
Jun 01, 2020 | 32.58 | 32.58 | 32.58 | 32.58 | 127 | +0.18(+0.56%) |
May 29, 2020 | 32.40 | 32.40 | 32.40 | 32.40 | 105 | +0.59(+1.87%) |
May 28, 2020 | 32.22 | 32.22 | 31.81 | 31.81 | 659 | -0.39(-1.22%) |
May 27, 2020 | 31.76 | 32.20 | 31.61 | 32.20 | 1,816 | +1.40(+4.56%) |
May 26, 2020 | 31.39 | 31.48 | 30.80 | 30.80 | 1,971 | +0.72(+2.39%) |
May 22, 2020 | 29.54 | 30.08 | 29.54 | 30.08 | 2,119 | +0.46(+1.56%) |
May 21, 2020 | 29.61 | 29.61 | 29.61 | 29.61 | 107 | -0.47(-1.58%) |
May 20, 2020 | 30.06 | 30.09 | 30.06 | 30.09 | 194 | +0.78(+2.67%) |
May 19, 2020 | 29.75 | 29.75 | 29.22 | 29.31 | 6,733 | -0.76(-2.51%) |
May 18, 2020 | 29.30 | 30.06 | 29.29 | 30.06 | 328 | +2.10(+7.49%) |
May 15, 2020 | 28.04 | 28.98 | 27.97 | 27.97 | 3,496 | +0.33(+1.18%) |
May 14, 2020 | 27.31 | 27.64 | 27.31 | 27.64 | 294 | +0.08(+0.30%) |
May 13, 2020 | 28.60 | 28.78 | 27.56 | 27.56 | 1,857 | -1.53(-5.28%) |
May 12, 2020 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | -1.18(-3.88%) |
May 11, 2020 | 30.56 | 30.56 | 30.27 | 30.27 | 211 | -0.40(-1.31%) |
May 08, 2020 | 29.41 | 30.67 | 29.41 | 30.67 | 1,059 | +1.77(+6.14%) |
May 07, 2020 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.53(+1.86%) |
May 06, 2020 | 29.19 | 29.19 | 28.37 | 28.37 | 1,032 | -1.18(-4.00%) |
May 05, 2020 | 29.61 | 29.61 | 29.45 | 29.55 | 2,832 | +0.63(+2.18%) |
May 04, 2020 | 28.92 | 28.92 | 28.92 | 28.92 | 207 | -0.05(-0.16%) |