Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.97 | 34.97 | 34.07 | 34.50 | 64,731 | -0.24(-0.68%) |
Jul 30, 2020 | 34.84 | 34.88 | 34.46 | 34.73 | 113,062 | -0.39(-1.10%) |
Jul 29, 2020 | 34.84 | 35.21 | 34.80 | 35.12 | 176,241 | +0.53(+1.54%) |
Jul 28, 2020 | 35.29 | 35.33 | 34.55 | 34.58 | 63,387 | -0.85(-2.40%) |
Jul 27, 2020 | 34.84 | 35.49 | 34.57 | 35.44 | 134,170 | +0.77(+2.22%) |
Jul 24, 2020 | 34.72 | 34.93 | 33.93 | 34.66 | 119,854 | -0.70(-1.98%) |
Jul 23, 2020 | 35.86 | 36.24 | 34.95 | 35.37 | 213,009 | -0.33(-0.91%) |
Jul 22, 2020 | 35.65 | 35.92 | 35.41 | 35.69 | 56,996 | +0.06(+0.17%) |
Jul 21, 2020 | 36.38 | 36.47 | 35.55 | 35.63 | 71,899 | -0.34(-0.93%) |
Jul 20, 2020 | 35.04 | 36.00 | 35.02 | 35.97 | 98,213 | +1.00(+2.86%) |
Jul 17, 2020 | 34.82 | 34.97 | 34.41 | 34.97 | 54,111 | +0.27(+0.77%) |
Jul 16, 2020 | 34.71 | 35.02 | 34.55 | 34.70 | 250,918 | -0.58(-1.65%) |
Jul 15, 2020 | 35.00 | 35.38 | 34.51 | 35.29 | 117,310 | +0.92(+2.68%) |
Jul 14, 2020 | 33.13 | 34.43 | 32.54 | 34.37 | 148,463 | +1.15(+3.45%) |
Jul 13, 2020 | 34.63 | 35.43 | 33.17 | 33.22 | 181,574 | -0.63(-1.87%) |
Jul 10, 2020 | 33.43 | 33.88 | 33.07 | 33.85 | 75,654 | +0.44(+1.30%) |
Jul 09, 2020 | 33.50 | 33.55 | 32.39 | 33.42 | 117,391 | +0.44(+1.32%) |
Jul 08, 2020 | 32.48 | 33.31 | 32.46 | 32.98 | 179,636 | +0.65(+2.02%) |
Jul 07, 2020 | 32.13 | 32.55 | 31.73 | 32.33 | 132,315 | +0.24(+0.74%) |
Jul 06, 2020 | 31.51 | 32.12 | 31.37 | 32.09 | 144,838 | +1.67(+5.49%) |
Jul 02, 2020 | 30.28 | 30.56 | 30.03 | 30.42 | 120,258 | +1.04(+3.53%) |
Jul 01, 2020 | 29.48 | 29.70 | 29.38 | 29.38 | 215,790 | +0.01(+0.03%) |
Jun 30, 2020 | 28.74 | 29.40 | 28.74 | 29.37 | 126,311 | +0.71(+2.48%) |
Jun 29, 2020 | 27.88 | 28.74 | 27.74 | 28.66 | 43,743 | +0.94(+3.39%) |
Jun 26, 2020 | 28.51 | 28.51 | 27.68 | 27.72 | 54,111 | -0.73(-2.58%) |
Jun 25, 2020 | 28.15 | 28.51 | 27.70 | 28.46 | 78,640 | +0.12(+0.43%) |
Jun 24, 2020 | 28.88 | 28.97 | 27.97 | 28.34 | 125,557 | -0.80(-2.74%) |
Jun 23, 2020 | 29.27 | 29.44 | 29.05 | 29.13 | 61,308 | +0.27(+0.92%) |
Jun 22, 2020 | 29.11 | 29.11 | 28.70 | 28.87 | 24,044 | -0.09(-0.31%) |
Jun 19, 2020 | 29.20 | 29.57 | 28.96 | 28.96 | 101,391 | +0.01(+0.03%) |
Jun 18, 2020 | 28.65 | 29.20 | 28.45 | 28.95 | 50,183 | +0.20(+0.69%) |
Jun 17, 2020 | 29.37 | 29.40 | 28.65 | 28.75 | 36,959 | -0.48(-1.65%) |
Jun 16, 2020 | 29.69 | 29.77 | 28.92 | 29.23 | 215,972 | +0.54(+1.87%) |
Jun 15, 2020 | 27.15 | 28.84 | 27.14 | 28.70 | 73,051 | +0.65(+2.31%) |
Jun 12, 2020 | 28.34 | 28.56 | 27.38 | 28.05 | 240,297 | +0.67(+2.45%) |
Jun 11, 2020 | 28.09 | 28.44 | 27.35 | 27.38 | 121,543 | -2.14(-7.24%) |
Jun 10, 2020 | 29.76 | 29.76 | 29.19 | 29.52 | 64,038 | -0.03(-0.11%) |
Jun 09, 2020 | 29.44 | 29.79 | 29.11 | 29.55 | 158,475 | -0.33(-1.09%) |
Jun 08, 2020 | 29.64 | 29.87 | 29.29 | 29.87 | 115,832 | +0.75(+2.57%) |
Jun 05, 2020 | 28.92 | 29.32 | 28.92 | 29.12 | 105,446 | +0.90(+3.18%) |
Jun 04, 2020 | 28.21 | 28.49 | 28.01 | 28.23 | 72,412 | +0.07(+0.25%) |
Jun 03, 2020 | 27.57 | 28.31 | 27.52 | 28.16 | 83,401 | +0.82(+2.99%) |
Jun 02, 2020 | 27.48 | 27.55 | 27.05 | 27.34 | 214,106 | +0.05(+0.18%) |
Jun 01, 2020 | 26.65 | 27.34 | 26.61 | 27.29 | 94,557 | +0.76(+2.86%) |
May 29, 2020 | 26.16 | 26.61 | 26.12 | 26.53 | 120,249 | +0.32(+1.20%) |
May 28, 2020 | 26.89 | 26.94 | 26.15 | 26.22 | 76,186 | -0.66(-2.46%) |
May 27, 2020 | 26.80 | 26.88 | 25.87 | 26.88 | 260,097 | +0.42(+1.58%) |
May 26, 2020 | 26.28 | 26.70 | 26.23 | 26.46 | 67,050 | +0.99(+3.89%) |
May 22, 2020 | 25.60 | 25.60 | 25.28 | 25.47 | 34,574 | -0.20(-0.77%) |
May 21, 2020 | 25.90 | 25.97 | 25.30 | 25.66 | 48,444 | -0.35(-1.33%) |
May 20, 2020 | 26.07 | 26.33 | 25.81 | 26.01 | 50,236 | +0.47(+1.82%) |
May 19, 2020 | 25.57 | 26.04 | 25.39 | 25.54 | 59,337 | -0.03(-0.12%) |
May 18, 2020 | 24.66 | 25.59 | 24.66 | 25.57 | 59,494 | +1.75(+7.33%) |
May 15, 2020 | 23.61 | 23.91 | 23.57 | 23.83 | 35,182 | +0.01(+0.06%) |
May 14, 2020 | 23.27 | 23.84 | 22.78 | 23.81 | 70,430 | +0.06(+0.27%) |
May 13, 2020 | 24.47 | 24.55 | 23.42 | 23.75 | 59,494 | -0.83(-3.37%) |
May 12, 2020 | 25.40 | 25.55 | 24.55 | 24.58 | 41,303 | -0.63(-2.50%) |
May 11, 2020 | 25.01 | 25.37 | 24.86 | 25.21 | 85,595 | -0.07(-0.27%) |
May 08, 2020 | 24.73 | 25.28 | 24.57 | 25.28 | 58,401 | +0.99(+4.07%) |
May 07, 2020 | 24.18 | 24.41 | 23.95 | 24.29 | 53,165 | +0.34(+1.44%) |
May 06, 2020 | 23.60 | 24.12 | 23.60 | 23.95 | 90,172 | +0.59(+2.53%) |
May 05, 2020 | 23.74 | 23.95 | 23.27 | 23.36 | 198,156 | +0.11(+0.47%) |
May 04, 2020 | 22.62 | 23.25 | 22.54 | 23.25 | 79,403 | +0.32(+1.38%) |