Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.70 | 35.70 | 35.15 | 35.32 | 26,400 | +0.07(+0.20%) |
Jul 30, 2020 | 35.36 | 35.36 | 35.03 | 35.25 | 15,507 | -0.11(-0.31%) |
Jul 29, 2020 | 35.27 | 35.44 | 35.20 | 35.36 | 21,214 | +0.32(+0.93%) |
Jul 28, 2020 | 35.02 | 35.23 | 35.02 | 35.04 | 19,214 | -0.21(-0.61%) |
Jul 27, 2020 | 34.90 | 35.32 | 34.90 | 35.25 | 12,825 | +0.35(+0.99%) |
Jul 24, 2020 | 35.00 | 35.03 | 34.88 | 34.90 | 7,200 | -0.16(-0.45%) |
Jul 23, 2020 | 34.90 | 35.37 | 34.90 | 35.06 | 21,162 | -0.16(-0.46%) |
Jul 22, 2020 | 35.17 | 35.24 | 35.17 | 35.22 | 1,954 | +0.10(+0.30%) |
Jul 21, 2020 | 35.11 | 35.24 | 35.11 | 35.12 | 8,073 | +0.03(+0.08%) |
Jul 20, 2020 | 34.92 | 35.13 | 34.88 | 35.09 | 8,874 | +0.16(+0.46%) |
Jul 17, 2020 | 35.03 | 35.03 | 34.83 | 34.93 | 8,700 | +0.20(+0.57%) |
Jul 16, 2020 | 34.75 | 34.77 | 34.65 | 34.73 | 16,526 | -0.09(-0.25%) |
Jul 15, 2020 | 34.06 | 34.88 | 34.06 | 34.82 | 6,634 | +0.32(+0.93%) |
Jul 14, 2020 | 34.60 | 34.60 | 34.19 | 34.50 | 13,187 | +0.18(+0.53%) |
Jul 13, 2020 | 34.81 | 34.81 | 34.32 | 34.32 | 3,296 | -0.24(-0.70%) |
Jul 10, 2020 | 34.96 | 34.96 | 34.47 | 34.56 | 6,400 | -0.11(-0.33%) |
Jul 09, 2020 | 34.62 | 34.73 | 34.55 | 34.67 | 7,900 | +0.03(+0.08%) |
Jul 08, 2020 | 37.70 | 37.70 | 34.56 | 34.65 | 3,864 | +0.10(+0.28%) |
Jul 07, 2020 | 34.81 | 35.85 | 34.55 | 34.55 | 17,136 | -0.14(-0.39%) |
Jul 06, 2020 | 34.97 | 34.97 | 34.64 | 34.69 | 14,804 | +0.25(+0.71%) |
Jul 02, 2020 | 34.86 | 34.86 | 34.44 | 34.44 | 7,800 | +0.05(+0.16%) |
Jul 01, 2020 | 34.38 | 34.39 | 34.38 | 34.39 | 349 | +0.17(+0.51%) |
Jun 30, 2020 | 34.05 | 34.21 | 34.05 | 34.21 | 4,224 | +0.20(+0.58%) |
Jun 29, 2020 | 34.10 | 34.10 | 33.77 | 34.01 | 1,370 | -0.04(-0.13%) |
Jun 26, 2020 | 33.98 | 34.06 | 33.98 | 34.06 | 1,300 | -0.11(-0.31%) |
Jun 25, 2020 | 33.86 | 34.16 | 33.72 | 34.16 | 13,112 | +0.18(+0.53%) |
Jun 24, 2020 | 34.51 | 34.51 | 33.85 | 33.98 | 10,231 | -0.25(-0.73%) |
Jun 23, 2020 | 34.31 | 34.50 | 34.23 | 34.23 | 1,854 | +0.03(+0.09%) |
Jun 22, 2020 | 34.00 | 34.27 | 33.94 | 34.20 | 9,096 | +0.03(+0.08%) |
Jun 19, 2020 | 34.77 | 38.25 | 34.12 | 34.17 | 10,200 | +0.01(+0.04%) |
Jun 18, 2020 | 34.27 | 34.27 | 34.16 | 34.16 | 1,906 | -0.12(-0.36%) |
Jun 17, 2020 | 35.02 | 35.02 | 34.27 | 34.28 | 11,929 | +0.08(+0.24%) |
Jun 16, 2020 | 34.78 | 34.78 | 34.14 | 34.20 | 8,502 | +0.41(+1.21%) |
Jun 15, 2020 | 33.89 | 33.93 | 33.62 | 33.80 | 12,173 | +0.03(+0.10%) |
Jun 12, 2020 | 33.80 | 33.80 | 33.51 | 33.76 | 3,800 | +0.14(+0.42%) |
Jun 11, 2020 | 34.45 | 34.45 | 33.53 | 33.62 | 34,334 | -0.79(-2.29%) |
Jun 10, 2020 | 34.37 | 34.52 | 34.31 | 34.41 | 26,015 | +0.12(+0.35%) |
Jun 09, 2020 | 34.34 | 34.41 | 34.29 | 34.29 | 8,336 | -0.00(-0.01%) |
Jun 08, 2020 | 34.91 | 34.91 | 34.14 | 34.29 | 45,094 | -0.17(-0.49%) |
Jun 05, 2020 | 34.68 | 35.30 | 34.43 | 34.46 | 46,500 | +0.16(+0.47%) |
Jun 04, 2020 | 34.68 | 34.68 | 34.26 | 34.30 | 9,675 | -0.30(-0.86%) |
Jun 03, 2020 | 34.51 | 34.64 | 34.48 | 34.60 | 7,646 | +0.03(+0.08%) |
Jun 02, 2020 | 34.57 | 34.57 | 34.21 | 34.57 | 22,220 | +0.28(+0.82%) |
Jun 01, 2020 | 33.99 | 34.41 | 33.99 | 34.29 | 3,314 | -0.03(-0.10%) |
May 29, 2020 | 34.24 | 34.32 | 34.12 | 34.32 | 6,300 | +0.17(+0.49%) |
May 28, 2020 | 34.22 | 34.37 | 34.12 | 34.16 | 6,563 | +0.22(+0.66%) |
May 27, 2020 | 34.39 | 34.40 | 33.64 | 33.93 | 23,314 | +0.17(+0.51%) |
May 26, 2020 | 34.03 | 34.03 | 33.75 | 33.76 | 8,785 | +0.18(+0.53%) |
May 22, 2020 | 33.76 | 33.76 | 33.47 | 33.58 | 9,700 | -0.05(-0.14%) |
May 21, 2020 | 33.25 | 33.70 | 33.25 | 33.63 | 10,261 | +0.09(+0.27%) |
May 20, 2020 | 33.97 | 33.97 | 33.53 | 33.54 | 178,822 | +0.00(+0.00%) |
May 19, 2020 | 33.97 | 33.97 | 33.54 | 33.54 | 3,548 | -0.07(-0.21%) |
May 18, 2020 | 33.73 | 33.86 | 33.61 | 33.61 | 9,503 | +0.24(+0.71%) |
May 15, 2020 | 33.62 | 33.62 | 32.97 | 33.37 | 8,000 | +0.15(+0.45%) |
May 14, 2020 | 32.91 | 33.22 | 32.85 | 33.22 | 2,613 | +0.18(+0.53%) |
May 13, 2020 | 33.69 | 33.69 | 32.95 | 33.04 | 2,714 | -0.27(-0.81%) |
May 12, 2020 | 33.37 | 33.48 | 33.32 | 33.32 | 7,603 | -0.15(-0.46%) |
May 11, 2020 | 33.24 | 33.48 | 33.07 | 33.47 | 8,861 | +0.24(+0.71%) |
May 08, 2020 | 33.23 | 33.30 | 33.23 | 33.23 | 8,900 | +0.09(+0.26%) |
May 07, 2020 | 32.92 | 33.15 | 32.92 | 33.15 | 3,591 | +0.23(+0.69%) |
May 06, 2020 | 33.01 | 33.09 | 32.80 | 32.92 | 8,315 | +0.03(+0.09%) |
May 05, 2020 | 32.82 | 33.07 | 32.82 | 32.89 | 10,175 | +0.40(+1.23%) |
May 04, 2020 | 32.95 | 32.95 | 32.43 | 32.49 | 14,784 | +0.01(+0.02%) |