Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.67 | 38.80 | 37.97 | 38.42 | 125,000 | +0.39(+1.03%) |
Jul 30, 2020 | 37.49 | 38.16 | 37.38 | 38.03 | 246,725 | +0.13(+0.34%) |
Jul 29, 2020 | 37.65 | 38.09 | 37.64 | 37.90 | 127,730 | +0.70(+1.89%) |
Jul 28, 2020 | 37.70 | 37.72 | 37.19 | 37.20 | 142,915 | -0.45(-1.19%) |
Jul 27, 2020 | 37.24 | 37.69 | 37.00 | 37.65 | 203,015 | +0.72(+1.96%) |
Jul 24, 2020 | 36.51 | 37.01 | 36.23 | 36.93 | 112,500 | -0.20(-0.53%) |
Jul 23, 2020 | 38.01 | 38.27 | 36.90 | 37.12 | 160,075 | -0.96(-2.53%) |
Jul 22, 2020 | 38.26 | 38.37 | 37.79 | 38.09 | 110,075 | -0.12(-0.32%) |
Jul 21, 2020 | 39.24 | 39.24 | 38.10 | 38.21 | 207,775 | -0.49(-1.27%) |
Jul 20, 2020 | 37.54 | 38.77 | 37.46 | 38.70 | 122,905 | +1.45(+3.90%) |
Jul 17, 2020 | 37.37 | 37.37 | 36.84 | 37.25 | 78,000 | +0.01(+0.03%) |
Jul 16, 2020 | 37.15 | 37.37 | 36.67 | 37.24 | 193,600 | -0.38(-1.02%) |
Jul 15, 2020 | 37.75 | 37.81 | 37.05 | 37.62 | 227,055 | +0.14(+0.36%) |
Jul 14, 2020 | 37.13 | 37.52 | 36.21 | 37.49 | 346,500 | -0.07(-0.18%) |
Jul 13, 2020 | 39.61 | 39.62 | 37.52 | 37.55 | 395,785 | -1.59(-4.07%) |
Jul 10, 2020 | 39.03 | 39.16 | 38.63 | 39.15 | 113,000 | +0.17(+0.44%) |
Jul 09, 2020 | 39.06 | 39.09 | 38.16 | 38.97 | 168,710 | +0.49(+1.27%) |
Jul 08, 2020 | 37.87 | 38.49 | 37.87 | 38.48 | 232,840 | +1.05(+2.80%) |
Jul 07, 2020 | 37.56 | 38.12 | 37.43 | 37.43 | 192,625 | -0.19(-0.49%) |
Jul 06, 2020 | 37.51 | 37.98 | 37.40 | 37.62 | 124,415 | +0.89(+2.42%) |
Jul 02, 2020 | 36.86 | 36.99 | 36.66 | 36.73 | 143,500 | +0.38(+1.04%) |
Jul 01, 2020 | 35.54 | 36.43 | 35.44 | 36.35 | 203,320 | +0.88(+2.48%) |
Jun 30, 2020 | 34.96 | 35.48 | 34.92 | 35.47 | 122,905 | +0.53(+1.52%) |
Jun 29, 2020 | 34.59 | 34.94 | 34.04 | 34.94 | 143,050 | +0.16(+0.45%) |
Jun 26, 2020 | 35.60 | 35.64 | 34.74 | 34.78 | 125,500 | -0.94(-2.64%) |
Jun 25, 2020 | 35.25 | 35.75 | 34.94 | 35.73 | 92,170 | +0.41(+1.17%) |
Jun 24, 2020 | 36.16 | 36.29 | 34.96 | 35.31 | 300,980 | -0.80(-2.22%) |
Jun 23, 2020 | 36.22 | 36.44 | 35.99 | 36.11 | 193,080 | +0.31(+0.88%) |
Jun 22, 2020 | 35.41 | 35.80 | 35.37 | 35.80 | 118,700 | +0.54(+1.54%) |
Jun 19, 2020 | 35.47 | 35.54 | 35.10 | 35.25 | 100,500 | +0.15(+0.43%) |
Jun 18, 2020 | 34.88 | 35.10 | 34.84 | 35.10 | 62,860 | +0.33(+0.96%) |
Jun 17, 2020 | 34.71 | 34.87 | 34.55 | 34.77 | 134,060 | +0.31(+0.91%) |
Jun 16, 2020 | 34.68 | 34.68 | 34.22 | 34.45 | 156,925 | +0.62(+1.83%) |
Jun 15, 2020 | 32.73 | 33.88 | 32.71 | 33.84 | 109,390 | +0.62(+1.86%) |
Jun 12, 2020 | 33.41 | 33.70 | 32.68 | 33.22 | 150,500 | +0.48(+1.48%) |
Jun 11, 2020 | 33.53 | 33.85 | 32.66 | 32.73 | 177,150 | -1.55(-4.52%) |
Jun 10, 2020 | 34.32 | 34.41 | 34.02 | 34.28 | 86,490 | +0.32(+0.95%) |
Jun 09, 2020 | 33.78 | 34.14 | 33.74 | 33.96 | 243,320 | +0.14(+0.40%) |
Jun 08, 2020 | 33.66 | 33.84 | 33.30 | 33.82 | 248,775 | +0.32(+0.96%) |
Jun 05, 2020 | 33.22 | 33.60 | 32.97 | 33.50 | 128,000 | +0.52(+1.57%) |
Jun 04, 2020 | 33.37 | 33.57 | 32.78 | 32.98 | 96,380 | -0.51(-1.53%) |
Jun 03, 2020 | 33.42 | 33.55 | 33.26 | 33.50 | 55,310 | +0.23(+0.69%) |
Jun 02, 2020 | 33.11 | 33.27 | 32.76 | 33.27 | 72,925 | +0.33(+1.00%) |
Jun 01, 2020 | 32.35 | 32.96 | 32.35 | 32.94 | 127,760 | +0.42(+1.29%) |
May 29, 2020 | 31.75 | 32.52 | 31.75 | 32.52 | 74,000 | +0.70(+2.21%) |
May 28, 2020 | 31.60 | 32.40 | 31.60 | 31.82 | 122,190 | -0.17(-0.53%) |
May 27, 2020 | 31.99 | 31.99 | 30.93 | 31.99 | 108,390 | -0.21(-0.65%) |
May 26, 2020 | 32.88 | 32.90 | 32.20 | 32.20 | 96,345 | -0.07(-0.22%) |
May 22, 2020 | 32.26 | 32.32 | 31.88 | 32.27 | 89,000 | -0.03(-0.09%) |
May 21, 2020 | 32.45 | 32.66 | 32.02 | 32.30 | 137,465 | -0.18(-0.56%) |
May 20, 2020 | 32.33 | 32.57 | 32.17 | 32.48 | 260,960 | +0.68(+2.12%) |
May 19, 2020 | 31.70 | 32.18 | 31.69 | 31.80 | 102,590 | +0.23(+0.72%) |
May 18, 2020 | 31.53 | 31.80 | 31.37 | 31.57 | 171,765 | +0.58(+1.88%) |
May 15, 2020 | 30.39 | 30.99 | 30.31 | 30.99 | 116,500 | +0.48(+1.57%) |
May 14, 2020 | 29.93 | 30.51 | 29.63 | 30.51 | 124,690 | +0.18(+0.60%) |
May 13, 2020 | 30.61 | 30.94 | 29.76 | 30.33 | 199,065 | -0.32(-1.03%) |
May 12, 2020 | 31.34 | 31.44 | 30.61 | 30.64 | 179,325 | -0.49(-1.59%) |
May 11, 2020 | 30.73 | 31.30 | 30.67 | 31.14 | 173,190 | +0.40(+1.31%) |
May 08, 2020 | 30.67 | 30.90 | 30.54 | 30.74 | 148,000 | +0.39(+1.27%) |
May 07, 2020 | 30.25 | 30.42 | 30.06 | 30.35 | 274,080 | +0.64(+2.15%) |
May 06, 2020 | 29.54 | 29.94 | 29.46 | 29.71 | 167,735 | +0.49(+1.68%) |
May 05, 2020 | 29.00 | 29.53 | 29.00 | 29.22 | 71,075 | +0.52(+1.83%) |
May 04, 2020 | 28.07 | 28.70 | 28.07 | 28.70 | 149,130 | +0.29(+1.01%) |