Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.36 | 40.73 | 39.36 | 40.49 | 22,400 | +1.99(+5.17%) |
Jul 30, 2020 | 38.31 | 38.55 | 37.96 | 38.50 | 2,509 | +0.34(+0.90%) |
Jul 29, 2020 | 37.77 | 38.29 | 37.77 | 38.16 | 2,661 | +0.05(+0.13%) |
Jul 28, 2020 | 38.13 | 38.99 | 37.96 | 38.11 | 4,902 | -0.57(-1.46%) |
Jul 27, 2020 | 37.60 | 38.68 | 37.60 | 38.68 | 2,292 | +2.43(+6.71%) |
Jul 24, 2020 | 36.90 | 36.90 | 36.22 | 36.24 | 3,200 | -1.05(-2.82%) |
Jul 23, 2020 | 37.34 | 37.34 | 37.23 | 37.30 | 1,373 | -0.59(-1.55%) |
Jul 22, 2020 | 37.35 | 37.91 | 37.20 | 37.89 | 2,098 | +0.69(+1.85%) |
Jul 21, 2020 | 36.99 | 37.21 | 36.96 | 37.20 | 929 | +0.58(+1.57%) |
Jul 20, 2020 | 37.01 | 37.01 | 36.56 | 36.62 | 2,141 | -0.61(-1.65%) |
Jul 17, 2020 | 37.26 | 37.52 | 37.23 | 37.23 | 1,000 | +0.20(+0.55%) |
Jul 16, 2020 | 37.33 | 37.33 | 36.85 | 37.03 | 1,826 | -0.84(-2.22%) |
Jul 15, 2020 | 36.61 | 38.25 | 36.61 | 37.87 | 6,299 | +1.79(+4.96%) |
Jul 14, 2020 | 35.95 | 36.20 | 35.87 | 36.08 | 2,712 | -0.12(-0.33%) |
Jul 13, 2020 | 36.86 | 37.06 | 35.47 | 36.20 | 11,564 | -0.93(-2.49%) |
Jul 10, 2020 | 37.32 | 37.40 | 37.11 | 37.13 | 1,100 | -0.54(-1.44%) |
Jul 09, 2020 | 37.55 | 37.67 | 37.30 | 37.67 | 1,393 | -0.89(-2.32%) |
Jul 08, 2020 | 38.58 | 38.58 | 38.56 | 38.56 | 285 | +0.07(+0.18%) |
Jul 07, 2020 | 37.95 | 38.69 | 37.95 | 38.49 | 974 | +0.76(+2.01%) |
Jul 06, 2020 | 38.93 | 38.93 | 37.32 | 37.74 | 3,367 | -1.17(-3.01%) |
Jul 02, 2020 | 38.70 | 38.93 | 38.48 | 38.91 | 2,300 | +0.24(+0.63%) |
Jul 01, 2020 | 38.16 | 38.66 | 38.16 | 38.66 | 1,221 | +0.58(+1.53%) |
Jun 30, 2020 | 37.72 | 38.17 | 37.47 | 38.08 | 4,569 | +0.58(+1.55%) |
Jun 29, 2020 | 36.78 | 37.52 | 36.66 | 37.50 | 1,625 | +1.35(+3.74%) |
Jun 26, 2020 | 36.81 | 36.81 | 35.86 | 36.15 | 6,200 | -1.64(-4.34%) |
Jun 25, 2020 | 37.55 | 37.79 | 37.39 | 37.79 | 3,508 | +0.07(+0.19%) |
Jun 24, 2020 | 37.75 | 38.39 | 37.63 | 37.72 | 1,093 | +0.38(+1.01%) |
Jun 23, 2020 | 37.80 | 37.80 | 36.82 | 37.34 | 2,929 | -0.74(-1.95%) |
Jun 22, 2020 | 38.50 | 38.50 | 37.83 | 38.09 | 1,724 | -0.46(-1.19%) |
Jun 19, 2020 | 38.35 | 38.54 | 38.35 | 38.54 | 100 | +0.71(+1.89%) |
Jun 18, 2020 | 38.25 | 38.25 | 37.81 | 37.83 | 12,294 | -0.79(-2.04%) |
Jun 17, 2020 | 38.66 | 38.82 | 38.60 | 38.62 | 989 | -0.32(-0.83%) |
Jun 16, 2020 | 38.63 | 38.99 | 38.26 | 38.94 | 2,018 | +0.53(+1.37%) |
Jun 15, 2020 | 37.33 | 38.41 | 37.02 | 38.41 | 5,892 | +0.18(+0.48%) |
Jun 12, 2020 | 38.62 | 38.68 | 38.15 | 38.23 | 2,600 | +0.21(+0.56%) |
Jun 11, 2020 | 38.33 | 38.43 | 37.60 | 38.02 | 6,537 | -1.44(-3.66%) |
Jun 10, 2020 | 39.12 | 39.48 | 38.69 | 39.46 | 7,244 | +0.71(+1.83%) |
Jun 09, 2020 | 38.19 | 38.77 | 38.07 | 38.75 | 2,558 | +0.76(+2.01%) |
Jun 08, 2020 | 39.13 | 39.17 | 37.30 | 37.99 | 8,472 | -0.98(-2.51%) |
Jun 05, 2020 | 37.99 | 38.99 | 37.88 | 38.97 | 7,300 | +1.40(+3.74%) |
Jun 04, 2020 | 37.50 | 37.62 | 36.73 | 37.56 | 5,845 | +0.03(+0.09%) |
Jun 03, 2020 | 36.24 | 37.66 | 36.16 | 37.53 | 7,455 | +1.47(+4.07%) |
Jun 02, 2020 | 35.98 | 36.06 | 35.88 | 36.06 | 5,182 | +0.55(+1.54%) |
Jun 01, 2020 | 35.35 | 35.53 | 35.06 | 35.51 | 2,730 | +0.64(+1.84%) |
May 29, 2020 | 34.27 | 34.95 | 34.27 | 34.87 | 2,200 | -0.23(-0.65%) |
May 28, 2020 | 35.13 | 35.13 | 34.55 | 35.10 | 2,389 | +0.83(+2.43%) |
May 27, 2020 | 34.75 | 34.75 | 34.24 | 34.27 | 5,494 | -1.74(-4.84%) |
May 26, 2020 | 35.59 | 36.54 | 34.97 | 36.01 | 8,332 | +0.94(+2.69%) |
May 22, 2020 | 34.42 | 35.20 | 34.38 | 35.07 | 9,000 | -0.06(-0.16%) |
May 21, 2020 | 36.28 | 36.28 | 34.80 | 35.13 | 8,836 | -1.20(-3.29%) |
May 20, 2020 | 35.73 | 36.87 | 35.70 | 36.32 | 16,255 | +1.59(+4.57%) |
May 19, 2020 | 34.53 | 34.80 | 34.53 | 34.73 | 1,189 | +0.39(+1.14%) |
May 18, 2020 | 34.79 | 34.79 | 34.26 | 34.34 | 3,971 | +0.99(+2.98%) |
May 15, 2020 | 33.65 | 34.08 | 33.15 | 33.35 | 7,300 | -0.16(-0.48%) |
May 14, 2020 | 33.73 | 33.99 | 33.27 | 33.51 | 6,834 | +0.59(+1.79%) |
May 13, 2020 | 33.42 | 33.42 | 32.63 | 32.92 | 1,139 | +0.06(+0.19%) |
May 12, 2020 | 32.75 | 33.01 | 32.75 | 32.86 | 2,385 | +0.19(+0.59%) |
May 11, 2020 | 33.31 | 33.31 | 32.60 | 32.66 | 5,687 | -0.53(-1.60%) |
May 08, 2020 | 33.36 | 33.36 | 32.95 | 33.20 | 2,200 | -0.13(-0.39%) |
May 07, 2020 | 33.30 | 33.40 | 33.10 | 33.33 | 1,282 | +0.07(+0.20%) |
May 06, 2020 | 33.80 | 33.80 | 33.08 | 33.26 | 2,083 | -0.94(-2.75%) |
May 05, 2020 | 33.88 | 34.63 | 33.88 | 34.20 | 1,309 | +0.57(+1.69%) |
May 04, 2020 | 34.60 | 34.60 | 33.20 | 33.63 | 24,007 | -0.92(-2.66%) |