Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.33 | 37.44 | 37.03 | 37.41 | 3,000 | +0.07(+0.18%) |
Jul 30, 2020 | 36.43 | 37.51 | 36.42 | 37.34 | 3,488 | +0.79(+2.17%) |
Jul 29, 2020 | 36.50 | 36.55 | 36.36 | 36.55 | 1,176 | +0.19(+0.52%) |
Jul 28, 2020 | 36.23 | 36.37 | 36.22 | 36.36 | 629 | +0.11(+0.30%) |
Jul 27, 2020 | 35.85 | 36.72 | 35.85 | 36.25 | 3,106 | +0.40(+1.11%) |
Jul 24, 2020 | 35.68 | 35.85 | 35.31 | 35.85 | 6,900 | -0.76(-2.07%) |
Jul 23, 2020 | 37.07 | 37.07 | 36.50 | 36.61 | 1,278 | -0.55(-1.48%) |
Jul 22, 2020 | 37.20 | 37.30 | 37.16 | 37.16 | 692 | -0.20(-0.54%) |
Jul 21, 2020 | 37.33 | 37.36 | 37.33 | 37.36 | 739 | +0.17(+0.46%) |
Jul 20, 2020 | 37.49 | 37.49 | 37.18 | 37.19 | 1,617 | +0.36(+0.97%) |
Jul 17, 2020 | 37.00 | 37.00 | 36.74 | 36.83 | 800 | -0.30(-0.80%) |
Jul 16, 2020 | 36.76 | 37.25 | 36.76 | 37.13 | 1,381 | +0.18(+0.47%) |
Jul 15, 2020 | 37.08 | 37.08 | 36.93 | 36.95 | 3,419 | -0.25(-0.67%) |
Jul 14, 2020 | 37.30 | 37.31 | 37.20 | 37.20 | 857 | -0.36(-0.96%) |
Jul 13, 2020 | 37.64 | 37.65 | 37.54 | 37.56 | 1,366 | -0.75(-1.95%) |
Jul 10, 2020 | 38.15 | 38.46 | 37.99 | 38.31 | 2,400 | +0.40(+1.06%) |
Jul 09, 2020 | 38.30 | 38.40 | 37.89 | 37.91 | 3,551 | -0.05(-0.13%) |
Jul 08, 2020 | 37.49 | 38.05 | 37.42 | 37.96 | 7,214 | +0.62(+1.65%) |
Jul 07, 2020 | 37.37 | 37.47 | 37.22 | 37.34 | 1,090 | +0.00(+0.00%) |
Jul 06, 2020 | 37.53 | 37.81 | 37.34 | 37.34 | 911 | +0.15(+0.40%) |
Jul 02, 2020 | 36.99 | 37.20 | 36.99 | 37.20 | 700 | +0.09(+0.26%) |
Jul 01, 2020 | 36.56 | 37.14 | 36.56 | 37.10 | 2,822 | +0.90(+2.49%) |
Jun 30, 2020 | 35.37 | 36.37 | 35.37 | 36.20 | 1,436 | +0.93(+2.62%) |
Jun 29, 2020 | 35.44 | 35.44 | 35.21 | 35.27 | 742 | +0.04(+0.13%) |
Jun 26, 2020 | 35.15 | 35.23 | 35.12 | 35.23 | 1,400 | -0.01(-0.03%) |
Jun 25, 2020 | 35.00 | 35.24 | 34.95 | 35.24 | 333 | +0.13(+0.36%) |
Jun 24, 2020 | 35.42 | 35.42 | 35.11 | 35.11 | 342 | -0.14(-0.39%) |
Jun 23, 2020 | 35.40 | 35.40 | 35.25 | 35.25 | 1,629 | -0.37(-1.05%) |
Jun 22, 2020 | 34.95 | 35.62 | 34.95 | 35.62 | 1,444 | +0.19(+0.53%) |
Jun 19, 2020 | 35.28 | 35.80 | 35.28 | 35.43 | 3,100 | +0.30(+0.86%) |
Jun 18, 2020 | 35.66 | 35.66 | 35.13 | 35.13 | 764 | -0.51(-1.44%) |
Jun 17, 2020 | 35.51 | 35.65 | 35.47 | 35.64 | 1,249 | +0.97(+2.78%) |
Jun 16, 2020 | 34.67 | 35.01 | 34.64 | 34.68 | 4,657 | +0.51(+1.49%) |
Jun 15, 2020 | 34.78 | 34.78 | 34.17 | 34.17 | 1,061 | -0.81(-2.31%) |
Jun 12, 2020 | 35.44 | 35.44 | 34.98 | 34.98 | 900 | -0.18(-0.50%) |
Jun 11, 2020 | 35.09 | 35.19 | 35.09 | 35.16 | 744 | -0.55(-1.54%) |
Jun 10, 2020 | 35.32 | 35.70 | 35.32 | 35.70 | 876 | +0.15(+0.42%) |
Jun 09, 2020 | 35.38 | 35.62 | 35.38 | 35.55 | 650 | +0.43(+1.22%) |
Jun 08, 2020 | 35.93 | 35.93 | 35.04 | 35.13 | 770 | -0.97(-2.69%) |
Jun 05, 2020 | 35.63 | 36.33 | 34.59 | 36.10 | 3,400 | +0.87(+2.47%) |
Jun 04, 2020 | 35.55 | 35.55 | 35.22 | 35.23 | 952 | -0.32(-0.90%) |
Jun 03, 2020 | 35.44 | 35.55 | 35.44 | 35.55 | 410 | -0.02(-0.06%) |
Jun 02, 2020 | 35.80 | 35.89 | 35.57 | 35.57 | 1,151 | -0.23(-0.64%) |
Jun 01, 2020 | 34.67 | 35.89 | 34.66 | 35.80 | 13,336 | +2.25(+6.71%) |
May 29, 2020 | 33.37 | 33.55 | 33.33 | 33.55 | 800 | -0.05(-0.14%) |
May 28, 2020 | 34.23 | 34.23 | 33.58 | 33.60 | 1,172 | -0.46(-1.34%) |
May 27, 2020 | 33.95 | 34.33 | 33.95 | 34.05 | 5,812 | -0.09(-0.27%) |
May 26, 2020 | 34.24 | 34.24 | 34.15 | 34.15 | 462 | +0.46(+1.35%) |
May 22, 2020 | 33.69 | 33.69 | 33.69 | 33.69 | 100 | -0.23(-0.69%) |
May 21, 2020 | 34.12 | 34.24 | 33.91 | 33.92 | 1,639 | -0.13(-0.37%) |
May 20, 2020 | 34.75 | 34.75 | 34.05 | 34.05 | 1,626 | -0.79(-2.26%) |
May 19, 2020 | 34.46 | 34.83 | 34.46 | 34.83 | 667 | +0.87(+2.58%) |
May 18, 2020 | 34.66 | 34.66 | 33.30 | 33.96 | 3,722 | +0.01(+0.02%) |
May 15, 2020 | 34.45 | 34.45 | 33.85 | 33.95 | 700 | +0.05(+0.16%) |
May 14, 2020 | 33.64 | 33.95 | 33.64 | 33.90 | 299 | +0.15(+0.46%) |
May 13, 2020 | 34.02 | 34.02 | 33.75 | 33.75 | 590 | -0.38(-1.11%) |
May 12, 2020 | 33.50 | 34.13 | 33.50 | 34.13 | 2,323 | +0.79(+2.38%) |
May 11, 2020 | 33.49 | 33.49 | 33.26 | 33.33 | 2,090 | +0.25(+0.75%) |
May 08, 2020 | 34.00 | 34.00 | 32.48 | 33.09 | 2,000 | +0.63(+1.96%) |
May 07, 2020 | 32.60 | 32.60 | 31.29 | 32.45 | 4,341 | +0.39(+1.21%) |
May 06, 2020 | 31.68 | 32.16 | 31.38 | 32.06 | 3,002 | +1.54(+5.05%) |
May 05, 2020 | 31.31 | 31.31 | 29.47 | 30.52 | 3,356 | -1.46(-4.56%) |
May 04, 2020 | 31.88 | 31.98 | 31.80 | 31.98 | 499 | -0.70(-2.14%) |