Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.68 | 37.75 | 35.33 | 36.40 | 227,700 | -0.77(-2.07%) |
Jul 30, 2020 | 35.59 | 37.42 | 34.93 | 37.17 | 137,472 | +0.89(+2.45%) |
Jul 29, 2020 | 35.23 | 36.68 | 35.23 | 36.28 | 93,319 | +1.01(+2.86%) |
Jul 28, 2020 | 36.58 | 37.27 | 35.27 | 35.27 | 79,886 | -1.59(-4.31%) |
Jul 27, 2020 | 35.54 | 36.91 | 35.53 | 36.86 | 116,804 | +1.19(+3.34%) |
Jul 24, 2020 | 36.27 | 36.27 | 35.42 | 35.67 | 89,500 | -0.80(-2.19%) |
Jul 23, 2020 | 36.50 | 36.94 | 35.79 | 36.47 | 79,895 | +0.13(+0.36%) |
Jul 22, 2020 | 36.62 | 36.95 | 36.12 | 36.34 | 90,275 | -0.38(-1.03%) |
Jul 21, 2020 | 36.57 | 37.20 | 36.42 | 36.72 | 116,045 | +0.54(+1.49%) |
Jul 20, 2020 | 36.86 | 37.48 | 35.63 | 36.18 | 58,005 | -0.63(-1.71%) |
Jul 17, 2020 | 36.86 | 37.66 | 36.66 | 36.81 | 107,200 | -0.48(-1.29%) |
Jul 16, 2020 | 37.46 | 37.46 | 36.01 | 37.29 | 114,594 | -0.51(-1.35%) |
Jul 15, 2020 | 36.74 | 38.19 | 36.64 | 37.80 | 121,703 | +1.47(+4.05%) |
Jul 14, 2020 | 35.31 | 36.39 | 34.93 | 36.33 | 109,179 | +0.97(+2.74%) |
Jul 13, 2020 | 35.80 | 36.54 | 35.17 | 35.36 | 99,525 | +0.01(+0.03%) |
Jul 10, 2020 | 34.63 | 35.52 | 34.31 | 35.35 | 66,300 | +0.58(+1.67%) |
Jul 09, 2020 | 35.15 | 35.44 | 34.16 | 34.77 | 86,921 | -0.53(-1.50%) |
Jul 08, 2020 | 36.01 | 36.61 | 34.67 | 35.30 | 84,821 | -0.79(-2.19%) |
Jul 07, 2020 | 37.83 | 37.90 | 35.78 | 36.09 | 115,277 | -2.04(-5.35%) |
Jul 06, 2020 | 39.06 | 39.55 | 38.08 | 38.13 | 149,554 | -0.24(-0.63%) |
Jul 02, 2020 | 39.38 | 39.70 | 38.02 | 38.37 | 143,900 | -0.20(-0.52%) |
Jul 01, 2020 | 37.63 | 39.08 | 36.90 | 38.57 | 198,712 | +0.84(+2.23%) |
Jun 30, 2020 | 34.55 | 37.75 | 34.55 | 37.73 | 241,015 | +2.94(+8.45%) |
Jun 29, 2020 | 33.59 | 35.17 | 33.01 | 34.79 | 94,316 | +1.78(+5.39%) |
Jun 26, 2020 | 33.94 | 34.03 | 32.89 | 33.01 | 196,900 | -1.29(-3.76%) |
Jun 25, 2020 | 33.55 | 34.55 | 33.19 | 34.30 | 134,523 | +0.50(+1.48%) |
Jun 24, 2020 | 35.70 | 35.70 | 33.75 | 33.80 | 109,387 | -2.23(-6.19%) |
Jun 23, 2020 | 35.22 | 36.56 | 35.22 | 36.03 | 122,380 | +1.30(+3.74%) |
Jun 22, 2020 | 34.20 | 34.87 | 32.83 | 34.73 | 159,630 | +0.40(+1.17%) |
Jun 19, 2020 | 34.72 | 35.11 | 34.06 | 34.33 | 142,200 | +0.11(+0.32%) |
Jun 18, 2020 | 33.51 | 34.75 | 33.51 | 34.22 | 75,872 | +0.40(+1.18%) |
Jun 17, 2020 | 34.53 | 35.16 | 33.37 | 33.82 | 101,060 | -0.98(-2.82%) |
Jun 16, 2020 | 34.91 | 35.56 | 33.97 | 34.80 | 131,457 | +0.82(+2.41%) |
Jun 15, 2020 | 32.00 | 34.79 | 31.64 | 33.98 | 100,987 | +0.85(+2.57%) |
Jun 12, 2020 | 33.70 | 35.11 | 31.55 | 33.13 | 127,000 | +0.58(+1.78%) |
Jun 11, 2020 | 34.93 | 35.16 | 32.54 | 32.55 | 166,816 | -3.78(-10.40%) |
Jun 10, 2020 | 36.79 | 37.13 | 35.89 | 36.33 | 176,497 | -0.68(-1.84%) |
Jun 09, 2020 | 36.86 | 37.36 | 36.20 | 37.01 | 164,120 | -0.27(-0.72%) |
Jun 08, 2020 | 37.50 | 38.17 | 36.93 | 37.28 | 168,967 | +0.32(+0.87%) |
Jun 05, 2020 | 35.90 | 36.96 | 35.26 | 36.96 | 182,000 | +2.23(+6.42%) |
Jun 04, 2020 | 33.48 | 35.55 | 33.01 | 34.73 | 168,775 | +1.59(+4.80%) |
Jun 03, 2020 | 34.43 | 35.25 | 32.72 | 33.14 | 241,432 | -1.70(-4.88%) |
Jun 02, 2020 | 34.13 | 35.34 | 33.26 | 34.84 | 122,493 | +0.93(+2.74%) |
Jun 01, 2020 | 33.65 | 34.68 | 33.12 | 33.91 | 143,570 | +0.38(+1.13%) |
May 29, 2020 | 33.88 | 34.23 | 32.14 | 33.53 | 165,100 | -0.65(-1.90%) |
May 28, 2020 | 35.14 | 35.78 | 34.06 | 34.18 | 199,485 | -0.79(-2.26%) |
May 27, 2020 | 34.18 | 35.25 | 33.19 | 34.97 | 152,357 | +1.38(+4.11%) |
May 26, 2020 | 34.21 | 34.48 | 33.41 | 33.59 | 222,462 | +0.22(+0.66%) |
May 22, 2020 | 32.71 | 33.49 | 32.34 | 33.37 | 100,600 | +0.73(+2.24%) |
May 21, 2020 | 33.29 | 33.46 | 32.56 | 32.64 | 122,564 | -0.55(-1.66%) |
May 20, 2020 | 33.02 | 33.70 | 32.88 | 33.19 | 173,863 | +0.59(+1.81%) |
May 19, 2020 | 33.39 | 34.01 | 32.15 | 32.60 | 166,289 | -0.98(-2.92%) |
May 18, 2020 | 31.20 | 33.68 | 31.10 | 33.58 | 252,506 | +3.38(+11.19%) |
May 15, 2020 | 29.06 | 30.61 | 28.57 | 30.20 | 191,900 | +0.99(+3.39%) |
May 14, 2020 | 28.13 | 29.44 | 27.54 | 29.21 | 187,474 | +0.26(+0.90%) |
May 13, 2020 | 29.79 | 29.94 | 28.38 | 28.95 | 155,530 | -0.82(-2.75%) |
May 12, 2020 | 31.20 | 31.68 | 29.66 | 29.77 | 268,352 | -1.50(-4.80%) |
May 11, 2020 | 30.30 | 32.24 | 29.75 | 31.27 | 193,347 | +0.73(+2.39%) |
May 08, 2020 | 31.01 | 33.50 | 29.47 | 30.54 | 425,000 | -4.01(-11.61%) |
May 07, 2020 | 34.53 | 35.25 | 33.06 | 34.55 | 205,015 | +0.66(+1.95%) |
May 06, 2020 | 33.96 | 34.52 | 33.26 | 33.89 | 134,445 | -0.18(-0.53%) |
May 05, 2020 | 33.55 | 37.40 | 33.35 | 34.07 | 262,771 | +1.12(+3.40%) |
May 04, 2020 | 32.09 | 33.50 | 31.83 | 32.95 | 165,305 | +0.64(+1.98%) |