Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.15 | 32.21 | 31.34 | 31.59 | 556,561 | -0.71(-2.20%) |
Jul 30, 2020 | 31.68 | 32.32 | 31.32 | 32.30 | 541,146 | -0.57(-1.74%) |
Jul 29, 2020 | 32.43 | 32.99 | 32.38 | 32.87 | 542,950 | +0.23(+0.72%) |
Jul 28, 2020 | 33.15 | 33.23 | 32.62 | 32.64 | 708,077 | -1.08(-3.19%) |
Jul 27, 2020 | 33.27 | 33.75 | 33.22 | 33.71 | 261,876 | +0.59(+1.78%) |
Jul 24, 2020 | 32.99 | 33.22 | 32.86 | 33.12 | 336,171 | -0.24(-0.73%) |
Jul 23, 2020 | 33.52 | 33.62 | 33.16 | 33.37 | 394,352 | -0.31(-0.93%) |
Jul 22, 2020 | 33.57 | 33.77 | 33.50 | 33.68 | 345,072 | +0.07(+0.21%) |
Jul 21, 2020 | 33.89 | 34.00 | 33.51 | 33.61 | 298,438 | -0.15(-0.44%) |
Jul 20, 2020 | 33.31 | 33.91 | 33.23 | 33.76 | 566,551 | +0.64(+1.94%) |
Jul 17, 2020 | 32.99 | 33.19 | 32.87 | 33.11 | 382,139 | -0.02(-0.05%) |
Jul 16, 2020 | 32.90 | 33.22 | 32.77 | 33.13 | 434,002 | +0.10(+0.29%) |
Jul 15, 2020 | 33.20 | 33.33 | 32.63 | 33.04 | 501,849 | +0.78(+2.42%) |
Jul 14, 2020 | 31.21 | 32.33 | 31.17 | 32.26 | 623,021 | +1.19(+3.83%) |
Jul 13, 2020 | 31.86 | 31.96 | 30.99 | 31.07 | 957,429 | -0.63(-2.00%) |
Jul 10, 2020 | 31.44 | 31.74 | 31.27 | 31.70 | 545,501 | +0.97(+3.16%) |
Jul 09, 2020 | 31.49 | 31.53 | 30.53 | 30.73 | 662,213 | -0.37(-1.20%) |
Jul 08, 2020 | 31.07 | 31.38 | 30.83 | 31.10 | 701,444 | -0.27(-0.86%) |
Jul 07, 2020 | 31.78 | 31.81 | 31.20 | 31.37 | 916,932 | -0.08(-0.25%) |
Jul 06, 2020 | 31.57 | 31.68 | 31.29 | 31.45 | 469,177 | +0.49(+1.60%) |
Jul 02, 2020 | 31.12 | 31.51 | 30.81 | 30.95 | 714,163 | +0.72(+2.38%) |
Jul 01, 2020 | 29.99 | 30.33 | 29.96 | 30.23 | 677,875 | +0.45(+1.52%) |
Jun 30, 2020 | 29.33 | 29.85 | 29.12 | 29.78 | 912,125 | -0.15(-0.49%) |
Jun 29, 2020 | 29.77 | 30.12 | 29.59 | 29.93 | 626,670 | +0.58(+1.98%) |
Jun 26, 2020 | 29.70 | 29.73 | 29.28 | 29.35 | 438,820 | -0.22(-0.73%) |
Jun 25, 2020 | 29.20 | 29.57 | 28.92 | 29.56 | 1,092,537 | +0.19(+0.65%) |
Jun 24, 2020 | 30.08 | 30.17 | 29.30 | 29.37 | 961,707 | -1.45(-4.70%) |
Jun 23, 2020 | 31.26 | 31.34 | 30.79 | 30.82 | 863,616 | +0.27(+0.88%) |
Jun 22, 2020 | 30.55 | 30.68 | 30.30 | 30.55 | 1,337,359 | +0.46(+1.53%) |
Jun 19, 2020 | 31.37 | 31.40 | 29.85 | 30.09 | 1,657,126 | -0.92(-2.97%) |
Jun 18, 2020 | 30.68 | 31.17 | 30.59 | 31.01 | 542,127 | +0.15(+0.48%) |
Jun 17, 2020 | 31.81 | 31.81 | 30.83 | 30.87 | 914,725 | -0.45(-1.44%) |
Jun 16, 2020 | 31.75 | 31.80 | 30.89 | 31.32 | 842,215 | +1.53(+5.13%) |
Jun 15, 2020 | 28.76 | 29.95 | 28.60 | 29.79 | 600,179 | +0.53(+1.81%) |
Jun 12, 2020 | 29.43 | 29.62 | 28.57 | 29.26 | 564,510 | +0.97(+3.44%) |
Jun 11, 2020 | 29.23 | 29.68 | 28.20 | 28.29 | 645,700 | -2.48(-8.07%) |
Jun 10, 2020 | 31.45 | 31.47 | 30.77 | 30.77 | 660,162 | -0.33(-1.06%) |
Jun 09, 2020 | 30.95 | 31.40 | 30.87 | 31.10 | 486,240 | -0.36(-1.16%) |
Jun 08, 2020 | 31.92 | 31.99 | 31.02 | 31.47 | 845,220 | -0.50(-1.57%) |
Jun 05, 2020 | 31.84 | 32.59 | 31.84 | 31.97 | 482,829 | +0.99(+3.19%) |
Jun 04, 2020 | 30.83 | 31.38 | 30.68 | 30.98 | 674,613 | +0.18(+0.59%) |
Jun 03, 2020 | 30.49 | 30.94 | 30.46 | 30.80 | 693,020 | +1.35(+4.57%) |
Jun 02, 2020 | 29.10 | 29.49 | 28.90 | 29.45 | 1,155,147 | +0.98(+3.44%) |
Jun 01, 2020 | 28.47 | 28.72 | 28.35 | 28.47 | 841,218 | +0.56(+1.99%) |
May 29, 2020 | 28.63 | 28.67 | 27.74 | 27.92 | 1,173,951 | +0.13(+0.47%) |
May 28, 2020 | 28.34 | 28.34 | 27.72 | 27.79 | 1,217,726 | -0.18(-0.65%) |
May 27, 2020 | 27.90 | 28.01 | 27.46 | 27.97 | 528,483 | +1.20(+4.47%) |
May 26, 2020 | 27.00 | 27.06 | 26.65 | 26.77 | 503,020 | +0.80(+3.07%) |
May 22, 2020 | 26.21 | 26.23 | 25.82 | 25.97 | 473,728 | +0.10(+0.37%) |
May 21, 2020 | 26.18 | 26.30 | 25.71 | 25.88 | 508,329 | -0.26(-1.00%) |
May 20, 2020 | 25.79 | 26.50 | 25.72 | 26.14 | 931,533 | +0.68(+2.66%) |
May 19, 2020 | 25.75 | 26.03 | 25.44 | 25.46 | 791,437 | -0.62(-2.36%) |
May 18, 2020 | 25.39 | 26.21 | 25.29 | 26.07 | 969,198 | +1.89(+7.83%) |
May 15, 2020 | 23.77 | 24.18 | 23.66 | 24.18 | 3,513,789 | -0.11(-0.46%) |
May 14, 2020 | 23.38 | 24.54 | 23.05 | 24.30 | 1,417,549 | +0.20(+0.83%) |
May 13, 2020 | 24.47 | 24.47 | 23.85 | 24.10 | 1,110,381 | -0.40(-1.63%) |
May 12, 2020 | 24.91 | 24.98 | 24.47 | 24.50 | 894,615 | -0.33(-1.33%) |
May 11, 2020 | 25.39 | 25.39 | 24.79 | 24.82 | 1,133,037 | -0.74(-2.89%) |
May 08, 2020 | 25.45 | 25.63 | 25.32 | 25.56 | 692,159 | +0.54(+2.15%) |
May 07, 2020 | 25.21 | 25.44 | 24.98 | 25.02 | 742,143 | +0.71(+2.93%) |
May 06, 2020 | 25.28 | 25.32 | 24.30 | 24.31 | 944,602 | -0.76(-3.01%) |
May 05, 2020 | 25.61 | 25.75 | 25.06 | 25.07 | 845,113 | -0.75(-2.89%) |
May 04, 2020 | 25.22 | 25.81 | 25.13 | 25.81 | 609,828 | +0.31(+1.23%) |