Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.12 | 34.12 | 33.20 | 33.78 | 111,149 | -0.39(-1.15%) |
Jul 30, 2020 | 34.35 | 34.35 | 33.73 | 34.17 | 77,917 | -0.42(-1.23%) |
Jul 29, 2020 | 34.72 | 34.72 | 34.06 | 34.59 | 72,817 | -0.06(-0.17%) |
Jul 28, 2020 | 34.36 | 34.73 | 34.36 | 34.65 | 75,131 | +0.25(+0.74%) |
Jul 27, 2020 | 33.82 | 34.42 | 33.60 | 34.40 | 75,123 | +0.47(+1.40%) |
Jul 24, 2020 | 33.67 | 34.04 | 33.28 | 33.92 | 126,222 | +0.40(+1.19%) |
Jul 23, 2020 | 34.71 | 34.71 | 32.81 | 33.52 | 227,362 | -0.91(-2.65%) |
Jul 22, 2020 | 33.74 | 34.51 | 33.74 | 34.44 | 97,360 | +0.55(+1.61%) |
Jul 21, 2020 | 33.51 | 34.17 | 33.15 | 33.89 | 164,313 | +0.76(+2.29%) |
Jul 20, 2020 | 33.69 | 33.77 | 32.53 | 33.13 | 136,865 | -0.44(-1.31%) |
Jul 17, 2020 | 33.78 | 33.93 | 33.17 | 33.57 | 161,392 | -0.16(-0.46%) |
Jul 16, 2020 | 33.95 | 33.95 | 33.48 | 33.73 | 131,907 | -0.26(-0.77%) |
Jul 15, 2020 | 34.38 | 34.38 | 33.77 | 33.99 | 180,201 | +0.07(+0.19%) |
Jul 14, 2020 | 34.40 | 34.51 | 33.72 | 33.92 | 120,976 | -0.59(-1.70%) |
Jul 13, 2020 | 35.06 | 35.64 | 34.40 | 34.51 | 149,755 | -0.95(-2.69%) |
Jul 10, 2020 | 34.87 | 35.50 | 34.57 | 35.46 | 120,340 | +0.83(+2.40%) |
Jul 09, 2020 | 35.28 | 35.44 | 34.44 | 34.63 | 181,971 | -0.55(-1.58%) |
Jul 08, 2020 | 36.11 | 36.28 | 34.77 | 35.19 | 99,613 | -0.83(-2.31%) |
Jul 07, 2020 | 36.35 | 36.35 | 35.80 | 36.02 | 78,380 | -0.63(-1.71%) |
Jul 06, 2020 | 36.49 | 37.00 | 36.14 | 36.65 | 205,928 | +0.74(+2.07%) |
Jul 02, 2020 | 36.53 | 36.96 | 35.74 | 35.90 | 148,525 | -0.07(-0.20%) |
Jul 01, 2020 | 35.85 | 36.31 | 35.30 | 35.98 | 141,158 | +0.20(+0.55%) |
Jun 30, 2020 | 35.71 | 35.82 | 35.42 | 35.78 | 137,721 | +0.05(+0.14%) |
Jun 29, 2020 | 35.30 | 36.04 | 34.79 | 35.73 | 113,962 | +0.47(+1.34%) |
Jun 26, 2020 | 36.29 | 36.44 | 35.15 | 35.26 | 122,178 | -1.27(-3.48%) |
Jun 25, 2020 | 36.31 | 36.59 | 35.84 | 36.53 | 127,366 | -0.02(-0.04%) |
Jun 24, 2020 | 37.59 | 37.59 | 36.35 | 36.55 | 99,037 | -1.40(-3.68%) |
Jun 23, 2020 | 38.17 | 38.75 | 37.94 | 37.95 | 87,974 | +0.15(+0.39%) |
Jun 22, 2020 | 37.99 | 38.11 | 37.62 | 37.80 | 96,477 | -0.37(-0.96%) |
Jun 19, 2020 | 37.90 | 38.53 | 37.67 | 38.17 | 357,711 | +0.84(+2.25%) |
Jun 18, 2020 | 36.17 | 37.36 | 36.17 | 37.32 | 136,481 | +0.78(+2.12%) |
Jun 17, 2020 | 36.92 | 36.94 | 36.40 | 36.55 | 122,539 | -0.16(-0.42%) |
Jun 16, 2020 | 36.62 | 37.24 | 35.84 | 36.70 | 205,359 | +0.95(+2.67%) |
Jun 15, 2020 | 35.29 | 36.20 | 34.94 | 35.75 | 158,122 | -0.45(-1.24%) |
Jun 12, 2020 | 35.54 | 36.45 | 35.49 | 36.20 | 198,156 | +1.68(+4.87%) |
Jun 11, 2020 | 35.99 | 36.53 | 34.37 | 34.52 | 253,405 | -2.24(-6.08%) |
Jun 10, 2020 | 37.90 | 37.90 | 36.67 | 36.75 | 221,478 | -1.07(-2.83%) |
Jun 09, 2020 | 39.83 | 39.83 | 37.59 | 37.82 | 198,040 | -1.66(-4.22%) |
Jun 08, 2020 | 38.15 | 39.49 | 37.96 | 39.49 | 292,328 | +1.66(+4.38%) |
Jun 05, 2020 | 37.04 | 38.08 | 37.04 | 37.83 | 206,122 | +1.57(+4.32%) |
Jun 04, 2020 | 37.00 | 37.00 | 35.84 | 36.26 | 170,442 | -0.69(-1.88%) |
Jun 03, 2020 | 36.84 | 37.25 | 36.61 | 36.96 | 261,864 | +0.55(+1.52%) |
Jun 02, 2020 | 35.68 | 36.99 | 35.65 | 36.40 | 191,786 | +1.07(+3.03%) |
Jun 01, 2020 | 35.53 | 35.92 | 35.10 | 35.33 | 255,414 | -0.39(-1.10%) |
May 29, 2020 | 34.27 | 35.99 | 33.61 | 35.73 | 325,849 | +1.29(+3.74%) |
May 28, 2020 | 35.20 | 35.24 | 33.95 | 34.44 | 326,688 | -0.77(-2.18%) |
May 27, 2020 | 34.19 | 35.28 | 33.71 | 35.20 | 197,492 | +1.11(+3.26%) |
May 26, 2020 | 33.53 | 34.18 | 33.46 | 34.09 | 213,911 | +1.22(+3.72%) |
May 22, 2020 | 32.82 | 33.22 | 32.52 | 32.87 | 102,570 | +0.05(+0.15%) |
May 21, 2020 | 32.78 | 32.89 | 32.41 | 32.82 | 143,382 | +0.21(+0.65%) |
May 20, 2020 | 32.43 | 32.80 | 32.13 | 32.61 | 307,699 | +0.62(+1.94%) |
May 19, 2020 | 33.17 | 33.17 | 31.91 | 31.99 | 178,495 | -1.04(-3.16%) |
May 18, 2020 | 32.75 | 33.70 | 32.50 | 33.03 | 265,170 | +1.26(+3.98%) |
May 15, 2020 | 31.83 | 32.69 | 31.52 | 31.77 | 312,859 | +0.25(+0.80%) |
May 14, 2020 | 31.11 | 31.87 | 30.80 | 31.51 | 348,565 | -0.14(-0.44%) |
May 13, 2020 | 32.81 | 33.04 | 31.42 | 31.65 | 446,543 | -1.31(-3.99%) |
May 12, 2020 | 32.84 | 33.36 | 32.84 | 32.97 | 210,451 | +0.14(+0.42%) |
May 11, 2020 | 32.84 | 33.39 | 32.46 | 32.83 | 134,600 | -0.07(-0.22%) |
May 08, 2020 | 31.85 | 33.07 | 31.85 | 32.90 | 116,050 | +1.41(+4.48%) |
May 07, 2020 | 32.18 | 32.22 | 31.34 | 31.49 | 797,208 | -0.30(-0.95%) |
May 06, 2020 | 32.44 | 33.05 | 31.66 | 31.79 | 224,339 | -0.61(-1.89%) |
May 05, 2020 | 32.31 | 32.76 | 32.31 | 32.40 | 119,923 | +0.36(+1.12%) |
May 04, 2020 | 31.63 | 32.26 | 31.63 | 32.05 | 113,270 | +0.01(+0.03%) |