Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.95 | 38.19 | 37.33 | 37.48 | 6,500 | -0.87(-2.26%) |
Jul 30, 2020 | 37.97 | 38.35 | 37.80 | 38.35 | 10,146 | -0.28(-0.74%) |
Jul 29, 2020 | 38.38 | 38.71 | 38.38 | 38.63 | 24,230 | +0.38(+0.99%) |
Jul 28, 2020 | 38.25 | 38.38 | 38.22 | 38.25 | 3,855 | -0.07(-0.18%) |
Jul 27, 2020 | 38.13 | 38.35 | 38.13 | 38.32 | 14,873 | +0.56(+1.48%) |
Jul 24, 2020 | 37.79 | 37.84 | 37.68 | 37.76 | 3,400 | -0.13(-0.35%) |
Jul 23, 2020 | 38.06 | 38.20 | 37.82 | 37.89 | 8,302 | -0.36(-0.94%) |
Jul 22, 2020 | 38.24 | 38.31 | 38.16 | 38.25 | 10,523 | +0.08(+0.22%) |
Jul 21, 2020 | 38.27 | 38.29 | 38.17 | 38.17 | 14,151 | +0.01(+0.01%) |
Jul 20, 2020 | 37.97 | 38.18 | 37.94 | 38.16 | 11,367 | +0.15(+0.41%) |
Jul 17, 2020 | 37.91 | 38.01 | 37.91 | 38.01 | 7,500 | +0.17(+0.44%) |
Jul 16, 2020 | 37.90 | 37.95 | 37.73 | 37.84 | 13,629 | -0.16(-0.41%) |
Jul 15, 2020 | 38.12 | 38.20 | 37.98 | 38.00 | 7,303 | +0.34(+0.92%) |
Jul 14, 2020 | 37.33 | 37.71 | 37.19 | 37.66 | 6,042 | +0.58(+1.55%) |
Jul 13, 2020 | 37.50 | 37.74 | 37.03 | 37.08 | 22,647 | -0.37(-1.00%) |
Jul 10, 2020 | 37.30 | 37.45 | 37.29 | 37.45 | 4,300 | +0.27(+0.74%) |
Jul 09, 2020 | 37.45 | 37.46 | 37.03 | 37.18 | 5,294 | -0.43(-1.14%) |
Jul 08, 2020 | 37.30 | 37.61 | 37.20 | 37.61 | 8,699 | +0.16(+0.42%) |
Jul 07, 2020 | 37.80 | 37.80 | 37.45 | 37.45 | 9,619 | -0.46(-1.21%) |
Jul 06, 2020 | 37.81 | 37.91 | 37.77 | 37.91 | 8,678 | +0.44(+1.17%) |
Jul 02, 2020 | 37.54 | 37.73 | 37.46 | 37.47 | 7,400 | +0.14(+0.38%) |
Jul 01, 2020 | 37.16 | 37.35 | 37.15 | 37.33 | 5,696 | +0.23(+0.62%) |
Jun 30, 2020 | 37.04 | 37.35 | 36.99 | 37.10 | 8,696 | -0.02(-0.06%) |
Jun 29, 2020 | 37.10 | 37.20 | 37.01 | 37.12 | 6,482 | +0.21(+0.56%) |
Jun 26, 2020 | 37.23 | 37.31 | 36.87 | 36.92 | 2,500 | -0.48(-1.28%) |
Jun 25, 2020 | 36.93 | 37.40 | 36.78 | 37.40 | 8,024 | +0.49(+1.33%) |
Jun 24, 2020 | 37.36 | 37.68 | 36.72 | 36.91 | 13,063 | -1.05(-2.76%) |
Jun 23, 2020 | 38.17 | 38.37 | 37.95 | 37.95 | 12,919 | +0.03(+0.08%) |
Jun 22, 2020 | 37.82 | 38.02 | 37.68 | 37.92 | 12,904 | +0.32(+0.86%) |
Jun 19, 2020 | 38.04 | 38.05 | 37.55 | 37.60 | 3,200 | -0.08(-0.21%) |
Jun 18, 2020 | 37.70 | 37.77 | 37.61 | 37.67 | 7,329 | -0.14(-0.38%) |
Jun 17, 2020 | 37.94 | 37.99 | 37.79 | 37.82 | 11,120 | +0.11(+0.28%) |
Jun 16, 2020 | 37.83 | 38.09 | 37.37 | 37.71 | 15,403 | +0.32(+0.86%) |
Jun 15, 2020 | 36.73 | 37.40 | 36.73 | 37.39 | 10,384 | +0.29(+0.77%) |
Jun 12, 2020 | 37.21 | 37.38 | 36.74 | 37.10 | 11,900 | +0.70(+1.94%) |
Jun 11, 2020 | 37.57 | 37.57 | 36.40 | 36.40 | 11,147 | -1.87(-4.89%) |
Jun 10, 2020 | 38.24 | 38.47 | 38.13 | 38.27 | 17,654 | +0.12(+0.31%) |
Jun 09, 2020 | 38.07 | 38.15 | 37.98 | 38.15 | 3,391 | -0.31(-0.80%) |
Jun 08, 2020 | 38.19 | 38.46 | 38.07 | 38.46 | 7,592 | +0.34(+0.89%) |
Jun 05, 2020 | 38.12 | 38.37 | 38.05 | 38.12 | 10,000 | +0.66(+1.76%) |
Jun 04, 2020 | 37.58 | 37.77 | 37.46 | 37.46 | 23,739 | -0.37(-0.97%) |
Jun 03, 2020 | 37.57 | 37.87 | 37.57 | 37.83 | 4,926 | +0.53(+1.41%) |
Jun 02, 2020 | 37.06 | 37.30 | 37.06 | 37.30 | 7,527 | +0.45(+1.21%) |
Jun 01, 2020 | 36.32 | 36.86 | 36.32 | 36.86 | 3,893 | +0.73(+2.01%) |
May 29, 2020 | 36.24 | 36.24 | 35.81 | 36.13 | 5,200 | -0.06(-0.16%) |
May 28, 2020 | 36.07 | 36.57 | 36.03 | 36.19 | 11,717 | +0.43(+1.22%) |
May 27, 2020 | 35.79 | 35.79 | 35.48 | 35.75 | 7,295 | +0.27(+0.76%) |
May 26, 2020 | 35.55 | 35.70 | 35.48 | 35.48 | 10,543 | +0.86(+2.47%) |
May 22, 2020 | 34.55 | 34.63 | 34.46 | 34.63 | 6,200 | -0.06(-0.19%) |
May 21, 2020 | 35.02 | 35.03 | 34.66 | 34.69 | 16,041 | -0.32(-0.91%) |
May 20, 2020 | 34.97 | 35.23 | 34.94 | 35.01 | 17,590 | +0.64(+1.86%) |
May 19, 2020 | 34.54 | 34.76 | 34.36 | 34.37 | 10,489 | -0.53(-1.53%) |
May 18, 2020 | 34.33 | 34.96 | 34.33 | 34.90 | 5,763 | +1.23(+3.64%) |
May 15, 2020 | 33.58 | 33.68 | 33.45 | 33.68 | 6,600 | +0.10(+0.29%) |
May 14, 2020 | 33.25 | 33.61 | 32.96 | 33.58 | 16,388 | -0.34(-1.00%) |
May 13, 2020 | 34.46 | 34.46 | 33.80 | 33.92 | 10,207 | -0.33(-0.97%) |
May 12, 2020 | 34.77 | 34.77 | 34.25 | 34.25 | 30,964 | -0.41(-1.18%) |
May 11, 2020 | 34.51 | 34.71 | 34.46 | 34.66 | 24,105 | +0.07(+0.20%) |
May 08, 2020 | 34.44 | 34.63 | 34.42 | 34.59 | 9,700 | +0.61(+1.80%) |
May 07, 2020 | 34.02 | 34.20 | 33.90 | 33.98 | 18,243 | +0.41(+1.22%) |
May 06, 2020 | 33.91 | 33.91 | 33.54 | 33.57 | 10,899 | -0.15(-0.43%) |
May 05, 2020 | 33.57 | 33.94 | 33.57 | 33.72 | 17,056 | +0.16(+0.46%) |
May 04, 2020 | 33.47 | 33.56 | 33.33 | 33.56 | 9,660 | -0.12(-0.36%) |