Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.56 | 36.69 | 35.35 | 35.92 | 498,537 | -0.32(-0.87%) |
Jul 30, 2020 | 35.22 | 36.47 | 35.15 | 36.23 | 300,636 | +0.72(+2.03%) |
Jul 29, 2020 | 35.45 | 35.85 | 35.16 | 35.51 | 290,334 | +0.09(+0.25%) |
Jul 28, 2020 | 36.55 | 36.67 | 35.41 | 35.42 | 283,827 | -1.26(-3.44%) |
Jul 27, 2020 | 35.28 | 37.19 | 35.28 | 36.69 | 384,075 | +1.78(+5.09%) |
Jul 24, 2020 | 35.81 | 35.84 | 34.64 | 34.91 | 404,180 | -1.30(-3.60%) |
Jul 23, 2020 | 36.62 | 37.36 | 35.90 | 36.21 | 569,546 | -0.48(-1.32%) |
Jul 22, 2020 | 36.96 | 37.62 | 35.88 | 36.69 | 389,824 | -0.15(-0.41%) |
Jul 21, 2020 | 36.38 | 37.44 | 36.35 | 36.85 | 991,380 | +0.35(+0.96%) |
Jul 20, 2020 | 37.17 | 37.17 | 35.85 | 36.50 | 736,625 | +0.70(+1.96%) |
Jul 17, 2020 | 34.11 | 37.35 | 34.08 | 35.80 | 2,106,241 | +1.73(+5.07%) |
Jul 16, 2020 | 36.04 | 36.12 | 33.81 | 34.07 | 544,645 | -1.47(-4.14%) |
Jul 15, 2020 | 34.03 | 35.71 | 33.74 | 35.54 | 2,345,568 | +2.37(+7.14%) |
Jul 14, 2020 | 31.93 | 33.22 | 31.80 | 33.17 | 424,095 | +1.40(+4.41%) |
Jul 13, 2020 | 32.16 | 33.09 | 31.74 | 31.77 | 483,987 | -0.32(-0.98%) |
Jul 10, 2020 | 33.08 | 33.43 | 31.81 | 32.09 | 403,572 | -0.83(-2.53%) |
Jul 09, 2020 | 32.03 | 33.11 | 32.03 | 32.92 | 523,362 | +1.03(+3.23%) |
Jul 08, 2020 | 33.44 | 33.46 | 30.94 | 31.89 | 1,121,065 | -0.05(-0.15%) |
Jul 07, 2020 | 31.67 | 32.51 | 31.20 | 31.94 | 534,908 | -0.74(-2.26%) |
Jul 06, 2020 | 32.56 | 33.34 | 32.20 | 32.68 | 487,044 | +0.28(+0.85%) |
Jul 02, 2020 | 31.66 | 32.47 | 30.60 | 32.40 | 516,982 | +0.81(+2.56%) |
Jul 01, 2020 | 32.26 | 32.55 | 30.81 | 31.59 | 746,526 | -0.50(-1.57%) |
Jun 30, 2020 | 30.17 | 32.16 | 29.86 | 32.10 | 1,010,288 | +2.37(+7.97%) |
Jun 29, 2020 | 30.33 | 30.55 | 28.98 | 29.73 | 580,203 | -0.54(-1.79%) |
Jun 26, 2020 | 30.34 | 31.05 | 30.15 | 30.27 | 1,886,009 | -0.06(-0.20%) |
Jun 25, 2020 | 28.91 | 30.49 | 28.55 | 30.33 | 816,835 | +1.54(+5.35%) |
Jun 24, 2020 | 28.69 | 28.94 | 27.79 | 28.79 | 526,610 | -0.04(-0.14%) |
Jun 23, 2020 | 28.68 | 29.23 | 28.56 | 28.83 | 493,568 | +0.28(+0.97%) |
Jun 22, 2020 | 27.45 | 28.65 | 27.22 | 28.55 | 546,801 | +0.43(+1.54%) |
Jun 19, 2020 | 28.58 | 29.11 | 28.04 | 28.12 | 1,246,393 | -0.39(-1.38%) |
Jun 18, 2020 | 29.60 | 30.34 | 28.48 | 28.52 | 456,221 | -0.87(-2.96%) |
Jun 17, 2020 | 28.98 | 29.83 | 28.98 | 29.38 | 441,529 | -0.44(-1.49%) |
Jun 16, 2020 | 30.55 | 30.85 | 29.51 | 29.83 | 333,397 | -0.26(-0.85%) |
Jun 15, 2020 | 28.84 | 30.16 | 28.69 | 30.08 | 440,529 | +1.01(+3.49%) |
Jun 12, 2020 | 29.73 | 29.84 | 28.62 | 29.07 | 411,280 | +0.06(+0.20%) |
Jun 11, 2020 | 29.45 | 29.57 | 28.79 | 29.01 | 480,740 | -0.70(-2.35%) |
Jun 10, 2020 | 29.53 | 29.90 | 29.18 | 29.71 | 479,174 | +0.33(+1.14%) |
Jun 09, 2020 | 29.18 | 29.61 | 28.58 | 29.38 | 1,017,386 | +0.22(+0.74%) |
Jun 08, 2020 | 29.93 | 30.17 | 28.16 | 29.16 | 1,682,078 | -0.76(-2.53%) |
Jun 05, 2020 | 30.41 | 30.62 | 29.54 | 29.92 | 1,175,085 | -0.45(-1.49%) |
Jun 04, 2020 | 30.08 | 30.63 | 29.76 | 30.37 | 1,035,154 | -0.12(-0.39%) |
Jun 03, 2020 | 30.55 | 30.78 | 30.01 | 30.49 | 656,985 | -0.15(-0.48%) |
Jun 02, 2020 | 30.96 | 31.01 | 29.71 | 30.63 | 478,948 | -0.50(-1.61%) |
Jun 01, 2020 | 30.71 | 31.43 | 30.05 | 31.14 | 536,081 | +0.48(+1.57%) |
May 29, 2020 | 29.42 | 30.74 | 29.11 | 30.65 | 602,180 | +1.32(+4.49%) |
May 28, 2020 | 30.95 | 31.15 | 29.20 | 29.34 | 787,177 | -1.61(-5.21%) |
May 27, 2020 | 30.45 | 31.00 | 29.25 | 30.95 | 687,264 | +0.56(+1.85%) |
May 26, 2020 | 31.37 | 31.44 | 30.08 | 30.39 | 646,678 | -0.59(-1.91%) |
May 22, 2020 | 30.74 | 31.17 | 30.45 | 30.98 | 373,364 | +0.19(+0.61%) |
May 21, 2020 | 31.10 | 31.31 | 30.64 | 30.79 | 489,724 | -0.21(-0.67%) |
May 20, 2020 | 30.73 | 31.02 | 29.55 | 31.00 | 880,660 | +0.44(+1.43%) |
May 19, 2020 | 31.44 | 31.45 | 30.33 | 30.56 | 1,724,882 | +0.06(+0.21%) |
May 18, 2020 | 33.35 | 33.65 | 30.27 | 30.50 | 1,270,281 | -2.74(-8.26%) |
May 15, 2020 | 33.58 | 34.17 | 33.04 | 33.24 | 1,044,260 | -0.27(-0.79%) |
May 14, 2020 | 33.15 | 33.70 | 32.32 | 33.51 | 519,561 | +0.17(+0.50%) |
May 13, 2020 | 34.21 | 34.50 | 32.98 | 33.34 | 689,147 | -0.70(-2.05%) |
May 12, 2020 | 33.89 | 34.72 | 33.15 | 34.04 | 968,846 | +0.14(+0.41%) |
May 11, 2020 | 32.98 | 34.29 | 32.98 | 33.90 | 1,729,218 | +1.20(+3.65%) |
May 08, 2020 | 33.30 | 34.28 | 32.18 | 32.70 | 3,735,471 | -5.49(-14.38%) |
May 07, 2020 | 37.75 | 38.37 | 37.23 | 38.20 | 723,697 | +0.28(+0.73%) |
May 06, 2020 | 37.69 | 39.06 | 37.69 | 37.92 | 631,233 | +0.34(+0.92%) |
May 05, 2020 | 37.38 | 39.56 | 37.12 | 37.58 | 1,389,353 | +2.28(+6.47%) |
May 04, 2020 | 35.21 | 36.03 | 34.49 | 35.30 | 803,708 | +0.29(+0.81%) |