Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.09 | 32.09 | 31.60 | 31.75 | 190,900 | +0.00(+0.00%) |
Jul 30, 2020 | 31.50 | 31.84 | 31.27 | 31.75 | 142,952 | +0.12(+0.38%) |
Jul 29, 2020 | 31.82 | 31.82 | 31.36 | 31.63 | 162,828 | +0.13(+0.41%) |
Jul 28, 2020 | 31.53 | 31.53 | 31.27 | 31.50 | 179,594 | +0.25(+0.80%) |
Jul 27, 2020 | 31.36 | 31.59 | 31.15 | 31.25 | 178,256 | -0.15(-0.48%) |
Jul 24, 2020 | 31.51 | 31.80 | 31.39 | 31.40 | 150,400 | -0.18(-0.57%) |
Jul 23, 2020 | 31.97 | 32.13 | 31.52 | 31.58 | 287,215 | -0.86(-2.65%) |
Jul 22, 2020 | 31.94 | 32.52 | 31.75 | 32.44 | 230,372 | +0.61(+1.92%) |
Jul 21, 2020 | 31.63 | 31.94 | 31.45 | 31.83 | 279,221 | +0.21(+0.66%) |
Jul 20, 2020 | 31.53 | 31.86 | 31.35 | 31.62 | 176,427 | +0.18(+0.57%) |
Jul 17, 2020 | 31.11 | 31.54 | 30.96 | 31.44 | 270,400 | +0.24(+0.77%) |
Jul 16, 2020 | 31.06 | 31.38 | 30.93 | 31.20 | 176,514 | -0.15(-0.48%) |
Jul 15, 2020 | 31.05 | 31.60 | 31.00 | 31.35 | 204,857 | +0.36(+1.16%) |
Jul 14, 2020 | 30.50 | 31.44 | 30.39 | 30.99 | 386,422 | +0.69(+2.28%) |
Jul 13, 2020 | 30.30 | 30.64 | 30.25 | 30.30 | 228,021 | +0.01(+0.03%) |
Jul 10, 2020 | 30.00 | 30.41 | 29.82 | 30.29 | 325,600 | +0.14(+0.46%) |
Jul 09, 2020 | 30.53 | 30.59 | 29.85 | 30.15 | 225,988 | -0.24(-0.79%) |
Jul 08, 2020 | 30.48 | 30.50 | 30.10 | 30.39 | 208,161 | +0.09(+0.30%) |
Jul 07, 2020 | 30.30 | 30.45 | 30.17 | 30.30 | 230,212 | -0.20(-0.66%) |
Jul 06, 2020 | 30.51 | 30.61 | 30.34 | 30.50 | 249,332 | +0.14(+0.46%) |
Jul 02, 2020 | 30.62 | 30.82 | 30.26 | 30.36 | 285,700 | -0.25(-0.82%) |
Jul 01, 2020 | 30.19 | 30.84 | 30.19 | 30.61 | 223,905 | +0.43(+1.42%) |
Jun 30, 2020 | 30.29 | 30.33 | 29.73 | 30.18 | 326,170 | +0.18(+0.60%) |
Jun 29, 2020 | 29.60 | 30.29 | 29.33 | 30.00 | 331,351 | +0.26(+0.87%) |
Jun 26, 2020 | 30.21 | 30.42 | 29.67 | 29.74 | 406,500 | -0.70(-2.30%) |
Jun 25, 2020 | 30.70 | 30.75 | 30.25 | 30.44 | 312,167 | -0.35(-1.14%) |
Jun 24, 2020 | 31.60 | 31.67 | 30.50 | 30.79 | 341,026 | -0.88(-2.78%) |
Jun 23, 2020 | 32.06 | 32.28 | 31.63 | 31.67 | 522,972 | -0.37(-1.15%) |
Jun 22, 2020 | 32.33 | 32.50 | 32.00 | 32.04 | 269,752 | -0.59(-1.81%) |
Jun 19, 2020 | 33.53 | 33.83 | 32.63 | 32.63 | 333,000 | -0.85(-2.54%) |
Jun 18, 2020 | 33.56 | 34.00 | 33.34 | 33.48 | 277,085 | -0.86(-2.50%) |
Jun 17, 2020 | 34.14 | 34.60 | 33.76 | 34.34 | 228,472 | +0.63(+1.87%) |
Jun 16, 2020 | 34.59 | 34.59 | 33.40 | 33.71 | 289,978 | +0.37(+1.11%) |
Jun 15, 2020 | 32.17 | 33.58 | 31.85 | 33.34 | 309,381 | +0.87(+2.68%) |
Jun 12, 2020 | 33.11 | 33.35 | 32.00 | 32.47 | 250,200 | +0.35(+1.09%) |
Jun 11, 2020 | 32.42 | 33.50 | 31.50 | 32.12 | 563,124 | -1.67(-4.94%) |
Jun 10, 2020 | 34.50 | 35.13 | 33.75 | 33.79 | 364,496 | -0.69(-2.00%) |
Jun 09, 2020 | 35.40 | 35.40 | 34.09 | 34.48 | 502,384 | -1.02(-2.87%) |
Jun 08, 2020 | 35.94 | 36.00 | 35.27 | 35.50 | 401,512 | -0.06(-0.17%) |
Jun 05, 2020 | 35.96 | 36.47 | 35.52 | 35.56 | 521,600 | +0.06(+0.17%) |
Jun 04, 2020 | 36.08 | 36.12 | 35.26 | 35.50 | 463,403 | -0.56(-1.55%) |
Jun 03, 2020 | 35.90 | 36.38 | 35.63 | 36.06 | 677,159 | +0.88(+2.50%) |
Jun 02, 2020 | 35.44 | 35.44 | 34.84 | 35.18 | 857,036 | +1.01(+2.96%) |
Jun 01, 2020 | 33.28 | 34.27 | 33.10 | 34.17 | 422,908 | +0.84(+2.52%) |
May 29, 2020 | 33.57 | 33.57 | 32.92 | 33.33 | 211,600 | +0.00(+0.00%) |
May 28, 2020 | 32.80 | 33.47 | 32.65 | 33.33 | 190,578 | +0.84(+2.59%) |
May 27, 2020 | 31.99 | 32.65 | 31.50 | 32.49 | 213,125 | +0.81(+2.56%) |
May 26, 2020 | 31.65 | 32.30 | 31.62 | 31.68 | 221,333 | +0.42(+1.34%) |
May 22, 2020 | 31.24 | 31.26 | 30.95 | 31.26 | 135,900 | +0.07(+0.22%) |
May 21, 2020 | 31.18 | 31.25 | 30.90 | 31.19 | 158,751 | +0.17(+0.55%) |
May 20, 2020 | 31.00 | 31.42 | 30.95 | 31.02 | 181,101 | +0.27(+0.88%) |
May 19, 2020 | 31.99 | 31.99 | 30.74 | 30.75 | 230,872 | -0.86(-2.72%) |
May 18, 2020 | 31.41 | 31.99 | 31.25 | 31.61 | 440,260 | +1.02(+3.33%) |
May 15, 2020 | 30.59 | 30.79 | 30.25 | 30.59 | 146,000 | +0.00(+0.00%) |
May 14, 2020 | 29.30 | 30.68 | 29.20 | 30.59 | 228,289 | +0.61(+2.03%) |
May 13, 2020 | 30.91 | 30.91 | 29.41 | 29.98 | 253,087 | -0.95(-3.07%) |
May 12, 2020 | 31.00 | 31.68 | 30.61 | 30.93 | 245,121 | +0.18(+0.59%) |
May 11, 2020 | 30.32 | 30.98 | 30.03 | 30.75 | 385,696 | +0.51(+1.69%) |
May 08, 2020 | 29.37 | 30.38 | 29.22 | 30.24 | 289,100 | +1.23(+4.24%) |
May 07, 2020 | 29.43 | 29.43 | 28.80 | 29.01 | 135,452 | -0.04(-0.14%) |
May 06, 2020 | 29.82 | 29.82 | 28.91 | 29.05 | 124,283 | -0.46(-1.56%) |
May 05, 2020 | 28.97 | 29.83 | 28.95 | 29.51 | 189,400 | +0.83(+2.89%) |
May 04, 2020 | 29.00 | 29.16 | 28.55 | 28.68 | 379,727 | -1.04(-3.50%) |