Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.76 | 38.76 | 37.74 | 38.00 | 278,007 | -0.83(-2.14%) |
Jul 30, 2020 | 38.42 | 38.89 | 38.15 | 38.83 | 174,160 | -0.58(-1.48%) |
Jul 29, 2020 | 39.24 | 39.49 | 39.11 | 39.42 | 121,705 | +0.45(+1.15%) |
Jul 28, 2020 | 38.98 | 39.20 | 38.91 | 38.97 | 120,872 | -0.15(-0.37%) |
Jul 27, 2020 | 38.99 | 39.21 | 38.95 | 39.11 | 119,821 | +0.38(+0.99%) |
Jul 24, 2020 | 38.73 | 38.83 | 38.61 | 38.73 | 82,315 | -0.27(-0.70%) |
Jul 23, 2020 | 39.26 | 39.39 | 38.91 | 39.01 | 280,016 | -0.33(-0.83%) |
Jul 22, 2020 | 39.26 | 39.39 | 39.20 | 39.33 | 144,150 | +0.12(+0.30%) |
Jul 21, 2020 | 39.30 | 39.42 | 39.15 | 39.21 | 224,371 | +0.12(+0.30%) |
Jul 20, 2020 | 38.94 | 39.14 | 38.83 | 39.10 | 140,578 | +0.25(+0.63%) |
Jul 17, 2020 | 38.70 | 38.89 | 38.63 | 38.85 | 80,998 | +0.26(+0.66%) |
Jul 16, 2020 | 38.58 | 38.76 | 38.52 | 38.60 | 129,135 | -0.18(-0.47%) |
Jul 15, 2020 | 38.88 | 39.01 | 38.61 | 38.78 | 217,249 | +0.49(+1.29%) |
Jul 14, 2020 | 37.72 | 38.32 | 37.72 | 38.29 | 134,007 | +0.62(+1.64%) |
Jul 13, 2020 | 38.13 | 38.36 | 37.58 | 37.67 | 154,085 | -0.18(-0.48%) |
Jul 10, 2020 | 37.61 | 37.88 | 37.49 | 37.85 | 116,888 | +0.41(+1.10%) |
Jul 09, 2020 | 37.98 | 37.98 | 37.23 | 37.44 | 161,549 | -0.53(-1.39%) |
Jul 08, 2020 | 37.63 | 37.99 | 37.60 | 37.97 | 158,738 | +0.42(+1.12%) |
Jul 07, 2020 | 37.78 | 37.89 | 37.51 | 37.55 | 586,305 | -0.60(-1.58%) |
Jul 06, 2020 | 38.07 | 38.17 | 37.92 | 38.15 | 133,483 | +0.69(+1.85%) |
Jul 02, 2020 | 37.61 | 37.80 | 37.43 | 37.46 | 297,104 | +0.35(+0.93%) |
Jul 01, 2020 | 36.85 | 37.19 | 36.85 | 37.11 | 127,226 | +0.30(+0.82%) |
Jun 30, 2020 | 36.59 | 37.06 | 36.52 | 36.81 | 508,380 | -0.08(-0.22%) |
Jun 29, 2020 | 36.77 | 36.96 | 36.57 | 36.89 | 165,821 | +0.44(+1.20%) |
Jun 26, 2020 | 37.00 | 37.02 | 36.41 | 36.45 | 111,071 | -0.67(-1.79%) |
Jun 25, 2020 | 36.52 | 37.15 | 36.36 | 37.12 | 230,036 | +0.57(+1.57%) |
Jun 24, 2020 | 37.10 | 37.16 | 36.41 | 36.55 | 209,253 | -1.00(-2.67%) |
Jun 23, 2020 | 37.78 | 37.89 | 37.53 | 37.55 | 158,557 | +0.22(+0.59%) |
Jun 22, 2020 | 37.12 | 37.37 | 36.95 | 37.33 | 340,619 | +0.53(+1.44%) |
Jun 19, 2020 | 37.50 | 37.57 | 36.76 | 36.80 | 193,167 | -0.14(-0.37%) |
Jun 18, 2020 | 36.89 | 37.13 | 36.84 | 36.94 | 125,321 | -0.28(-0.76%) |
Jun 17, 2020 | 37.41 | 37.46 | 37.15 | 37.22 | 278,880 | +0.12(+0.32%) |
Jun 16, 2020 | 37.43 | 37.49 | 36.70 | 37.10 | 122,094 | +0.44(+1.19%) |
Jun 15, 2020 | 35.78 | 36.79 | 35.64 | 36.66 | 220,742 | +0.35(+0.96%) |
Jun 12, 2020 | 36.70 | 36.85 | 35.79 | 36.31 | 495,902 | +0.65(+1.82%) |
Jun 11, 2020 | 36.90 | 36.96 | 35.61 | 35.67 | 321,374 | -2.28(-6.00%) |
Jun 10, 2020 | 38.20 | 38.33 | 37.84 | 37.94 | 340,280 | -0.14(-0.35%) |
Jun 09, 2020 | 37.90 | 38.22 | 37.87 | 38.08 | 381,724 | -0.60(-1.56%) |
Jun 08, 2020 | 38.44 | 38.72 | 38.26 | 38.68 | 188,472 | +0.44(+1.15%) |
Jun 05, 2020 | 38.33 | 38.54 | 38.17 | 38.24 | 268,785 | +0.72(+1.92%) |
Jun 04, 2020 | 37.38 | 37.71 | 37.32 | 37.52 | 183,540 | -0.12(-0.31%) |
Jun 03, 2020 | 37.12 | 37.74 | 37.10 | 37.64 | 1,039,238 | +1.08(+2.95%) |
Jun 02, 2020 | 36.36 | 36.56 | 36.28 | 36.56 | 527,592 | +0.41(+1.15%) |
Jun 01, 2020 | 35.59 | 36.15 | 35.59 | 36.14 | 210,401 | +0.79(+2.24%) |
May 29, 2020 | 35.43 | 35.48 | 34.97 | 35.35 | 202,338 | +0.02(+0.05%) |
May 28, 2020 | 35.40 | 35.76 | 35.31 | 35.33 | 273,552 | +0.32(+0.93%) |
May 27, 2020 | 34.96 | 35.05 | 34.62 | 35.01 | 373,347 | +0.48(+1.38%) |
May 26, 2020 | 34.60 | 34.76 | 34.51 | 34.53 | 235,999 | +0.85(+2.54%) |
May 22, 2020 | 33.55 | 33.72 | 33.43 | 33.68 | 740,908 | -0.09(-0.27%) |
May 21, 2020 | 34.09 | 34.18 | 33.68 | 33.77 | 254,410 | -0.29(-0.85%) |
May 20, 2020 | 33.92 | 34.23 | 33.88 | 34.06 | 251,087 | +0.75(+2.24%) |
May 19, 2020 | 33.59 | 33.73 | 33.31 | 33.31 | 271,246 | -0.49(-1.44%) |
May 18, 2020 | 33.22 | 33.94 | 33.22 | 33.79 | 260,969 | +1.44(+4.45%) |
May 15, 2020 | 32.25 | 32.45 | 32.09 | 32.35 | 246,451 | +0.05(+0.17%) |
May 14, 2020 | 31.81 | 32.33 | 31.59 | 32.30 | 332,714 | -0.27(-0.83%) |
May 13, 2020 | 33.07 | 33.09 | 32.37 | 32.57 | 201,352 | -0.45(-1.36%) |
May 12, 2020 | 33.57 | 33.61 | 33.00 | 33.02 | 342,379 | -0.41(-1.24%) |
May 11, 2020 | 33.17 | 33.50 | 33.17 | 33.43 | 177,843 | -0.16(-0.48%) |
May 08, 2020 | 33.45 | 33.61 | 33.41 | 33.60 | 183,004 | +0.55(+1.66%) |
May 07, 2020 | 32.97 | 33.21 | 32.85 | 33.05 | 255,903 | +0.54(+1.66%) |
May 06, 2020 | 32.98 | 32.98 | 32.51 | 32.51 | 258,669 | -0.24(-0.74%) |
May 05, 2020 | 32.89 | 33.05 | 32.69 | 32.75 | 195,831 | -0.07(-0.22%) |
May 04, 2020 | 32.60 | 32.82 | 32.44 | 32.82 | 786,756 | -0.04(-0.11%) |