Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.59 | 33.16 | 32.40 | 32.78 | 4,042 | -0.32(-0.97%) |
Jul 30, 2020 | 33.34 | 33.34 | 32.66 | 33.10 | 265 | -0.08(-0.26%) |
Jul 29, 2020 | 33.66 | 33.66 | 32.98 | 33.18 | 655 | -0.57(-1.70%) |
Jul 28, 2020 | 33.25 | 33.76 | 33.09 | 33.76 | 263 | +0.61(+1.83%) |
Jul 27, 2020 | 32.93 | 33.55 | 32.90 | 33.15 | 428 | -0.71(-2.10%) |
Jul 24, 2020 | 33.68 | 33.97 | 33.68 | 33.86 | 417 | -0.05(-0.13%) |
Jul 23, 2020 | 33.47 | 34.31 | 33.47 | 33.91 | 1,121 | +1.15(+3.51%) |
Jul 22, 2020 | 32.77 | 33.12 | 32.63 | 32.76 | 206 | -0.22(-0.68%) |
Jul 21, 2020 | 32.78 | 32.98 | 32.43 | 32.98 | 934 | +0.08(+0.23%) |
Jul 20, 2020 | 34.58 | 34.58 | 32.89 | 32.90 | 690 | -1.33(-3.89%) |
Jul 17, 2020 | 34.27 | 34.27 | 34.04 | 34.24 | 573 | +0.46(+1.36%) |
Jul 16, 2020 | 34.16 | 34.47 | 33.78 | 33.78 | 290 | +0.13(+0.37%) |
Jul 15, 2020 | 32.66 | 34.08 | 32.59 | 33.65 | 4,202 | -0.50(-1.48%) |
Jul 14, 2020 | 35.73 | 35.73 | 34.04 | 34.15 | 3,420 | -0.61(-1.74%) |
Jul 13, 2020 | 33.05 | 34.76 | 32.01 | 34.76 | 2,149 | +1.18(+3.51%) |
Jul 10, 2020 | 34.01 | 34.62 | 33.58 | 33.58 | 1,147 | -0.95(-2.74%) |
Jul 09, 2020 | 34.58 | 35.69 | 34.50 | 34.53 | 506 | -0.54(-1.54%) |
Jul 08, 2020 | 35.46 | 35.86 | 35.07 | 35.07 | 906 | -0.68(-1.90%) |
Jul 07, 2020 | 36.04 | 36.04 | 35.50 | 35.75 | 527 | +0.70(+2.00%) |
Jul 06, 2020 | 35.58 | 35.92 | 34.81 | 35.04 | 1,958 | -2.09(-5.64%) |
Jul 02, 2020 | 36.61 | 37.14 | 35.50 | 37.14 | 2,451 | +0.15(+0.41%) |
Jul 01, 2020 | 38.07 | 38.15 | 36.84 | 36.99 | 2,647 | -1.67(-4.32%) |
Jun 30, 2020 | 39.74 | 39.74 | 38.66 | 38.66 | 1,882 | -1.31(-3.28%) |
Jun 29, 2020 | 40.83 | 41.54 | 39.87 | 39.97 | 2,807 | -0.82(-2.02%) |
Jun 26, 2020 | 39.04 | 40.81 | 38.99 | 40.79 | 1,486 | +1.68(+4.30%) |
Jun 25, 2020 | 39.92 | 40.20 | 39.11 | 39.11 | 764 | -0.12(-0.32%) |
Jun 24, 2020 | 39.22 | 39.78 | 37.96 | 39.23 | 3,276 | +1.54(+4.09%) |
Jun 23, 2020 | 37.63 | 37.69 | 37.46 | 37.69 | 282 | -0.63(-1.64%) |
Jun 22, 2020 | 37.61 | 39.14 | 37.61 | 38.32 | 515 | -0.17(-0.44%) |
Jun 19, 2020 | 37.65 | 38.49 | 37.65 | 38.49 | 495 | -0.14(-0.35%) |
Jun 18, 2020 | 38.26 | 38.63 | 38.26 | 38.63 | 104 | +0.04(+0.10%) |
Jun 17, 2020 | 38.34 | 38.65 | 37.79 | 38.59 | 526 | -0.11(-0.29%) |
Jun 16, 2020 | 37.57 | 38.91 | 37.57 | 38.70 | 3,381 | -1.30(-3.24%) |
Jun 15, 2020 | 43.28 | 43.28 | 39.57 | 40.00 | 5,887 | -0.74(-1.82%) |
Jun 12, 2020 | 39.34 | 42.22 | 39.11 | 40.74 | 1,095 | -0.56(-1.35%) |
Jun 11, 2020 | 40.79 | 41.41 | 39.19 | 41.30 | 1,879 | +3.56(+9.43%) |
Jun 10, 2020 | 36.91 | 37.92 | 36.91 | 37.74 | 1,880 | +0.54(+1.46%) |
Jun 09, 2020 | 38.11 | 38.11 | 36.96 | 37.19 | 1,700 | +0.27(+0.74%) |
Jun 08, 2020 | 37.15 | 37.80 | 36.88 | 36.92 | 514 | -1.28(-3.36%) |
Jun 05, 2020 | 37.99 | 38.44 | 37.39 | 38.21 | 1,565 | -1.51(-3.80%) |
Jun 04, 2020 | 38.88 | 39.82 | 38.88 | 39.72 | 340 | +0.21(+0.54%) |
Jun 03, 2020 | 39.99 | 39.99 | 39.22 | 39.50 | 850 | -1.14(-2.80%) |
Jun 02, 2020 | 40.45 | 41.44 | 40.45 | 40.64 | 1,624 | -0.29(-0.70%) |
Jun 01, 2020 | 41.21 | 41.39 | 40.93 | 40.93 | 322 | -0.64(-1.54%) |
May 29, 2020 | 43.25 | 43.25 | 41.57 | 41.57 | 521 | -0.57(-1.34%) |
May 28, 2020 | 41.33 | 42.13 | 40.79 | 42.13 | 1,326 | +0.49(+1.17%) |
May 27, 2020 | 41.90 | 43.28 | 41.64 | 41.64 | 1,869 | -0.68(-1.61%) |
May 26, 2020 | 38.49 | 42.33 | 38.49 | 42.33 | 323 | -1.05(-2.43%) |
May 22, 2020 | 42.06 | 43.38 | 42.06 | 43.38 | 78 | +0.29(+0.68%) |
May 21, 2020 | 42.94 | 43.48 | 42.94 | 43.09 | 333 | +0.25(+0.58%) |
May 20, 2020 | 42.64 | 43.44 | 42.56 | 42.84 | 655 | -1.09(-2.47%) |
May 19, 2020 | 43.78 | 43.97 | 42.88 | 43.92 | 1,764 | +0.16(+0.37%) |
May 18, 2020 | 45.97 | 45.97 | 43.32 | 43.76 | 3,347 | -2.82(-6.05%) |
May 15, 2020 | 49.50 | 49.50 | 46.35 | 46.58 | 2,790 | -1.59(-3.31%) |
May 14, 2020 | 49.30 | 51.60 | 48.18 | 48.18 | 3,064 | -0.92(-1.87%) |
May 13, 2020 | 50.42 | 50.42 | 47.62 | 49.09 | 3,053 | +1.34(+2.81%) |
May 12, 2020 | 45.69 | 47.75 | 45.69 | 47.75 | 476 | +2.28(+5.02%) |
May 11, 2020 | 46.31 | 46.54 | 45.20 | 45.47 | 2,000 | -0.59(-1.28%) |
May 08, 2020 | 47.42 | 47.42 | 45.89 | 46.06 | 1,460 | -1.61(-3.38%) |
May 07, 2020 | 47.94 | 47.94 | 47.47 | 47.67 | 242 | -0.88(-1.82%) |
May 06, 2020 | 48.31 | 48.56 | 48.31 | 48.56 | 528 | -0.19(-0.39%) |
May 05, 2020 | 48.31 | 48.87 | 47.18 | 48.75 | 2,867 | -0.45(-0.91%) |
May 04, 2020 | 51.11 | 51.34 | 48.88 | 49.19 | 4,128 | -0.49(-0.99%) |