Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.62 | 36.64 | 36.33 | 36.33 | 1,800 | +0.62(+1.74%) |
Jul 30, 2020 | 35.71 | 35.71 | 35.71 | 1,946 | +0.00(+0.00%) | |
Jul 29, 2020 | 35.71 | 35.71 | 35.71 | 137 | +0.00(+0.00%) | |
Jul 28, 2020 | 35.71 | 35.71 | 35.71 | 35.71 | 1,114 | -0.88(-2.41%) |
Jul 27, 2020 | 34.73 | 36.59 | 34.73 | 36.59 | 1,128 | +1.59(+4.54%) |
Jul 24, 2020 | 35.88 | 35.88 | 35.00 | 35.00 | 900 | +0.04(+0.11%) |
Jul 23, 2020 | 34.96 | 34.96 | 34.96 | 34.96 | 277 | +0.25(+0.72%) |
Jul 22, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 847 | -0.29(-0.83%) |
Jul 21, 2020 | 35.00 | 35.00 | 35.00 | 35.00 | 376 | -0.04(-0.11%) |
Jul 20, 2020 | 35.00 | 35.80 | 35.00 | 35.04 | 775 | +0.09(+0.26%) |
Jul 17, 2020 | 34.79 | 35.00 | 34.79 | 34.95 | 10,200 | +0.62(+1.81%) |
Jul 16, 2020 | 34.48 | 34.48 | 34.33 | 34.33 | 1,258 | -0.16(-0.46%) |
Jul 15, 2020 | 34.80 | 35.00 | 34.49 | 34.49 | 1,675 | +0.23(+0.66%) |
Jul 14, 2020 | 34.21 | 34.26 | 34.21 | 34.26 | 1,977 | -0.40(-1.15%) |
Jul 13, 2020 | 34.66 | 34.66 | 34.66 | 48 | +0.00(+0.00%) | |
Jul 10, 2020 | 34.93 | 34.93 | 34.66 | 34.66 | 600 | +0.61(+1.79%) |
Jul 09, 2020 | 33.39 | 34.05 | 33.39 | 34.05 | 52,507 | -0.94(-2.69%) |
Jul 08, 2020 | 34.99 | 34.99 | 34.99 | 60 | +0.00(+0.00%) | |
Jul 07, 2020 | 33.89 | 34.99 | 33.89 | 34.99 | 3,074 | -0.00(-0.01%) |
Jul 06, 2020 | 34.99 | 34.99 | 34.99 | 34.99 | 1,367 | -1.58(-4.31%) |
Jul 02, 2020 | 36.57 | 36.57 | 36.57 | 36.57 | 30,000 | +1.57(+4.49%) |
Jul 01, 2020 | 36.00 | 36.36 | 35.00 | 35.00 | 750 | -0.77(-2.14%) |
Jun 30, 2020 | 36.36 | 36.36 | 35.77 | 315 | -0.59(-1.63%) | |
Jun 29, 2020 | 36.36 | 36.36 | 36.36 | 15 | +0.00(+0.00%) | |
Jun 26, 2020 | 36.36 | 36.36 | 36.36 | 36.36 | 1,000 | -0.76(-2.05%) |
Jun 25, 2020 | 36.92 | 37.12 | 36.92 | 37.12 | 366 | -1.22(-3.18%) |
Jun 24, 2020 | 38.34 | 38.34 | 38.34 | 60 | +0.00(+0.00%) | |
Jun 23, 2020 | 38.16 | 38.34 | 38.16 | 38.34 | 731 | +0.68(+1.81%) |
Jun 22, 2020 | 37.66 | 37.66 | 37.66 | 37.66 | 169 | +0.37(+0.99%) |
Jun 19, 2020 | 38.34 | 38.34 | 37.29 | 37.29 | 300 | +0.22(+0.59%) |
Jun 18, 2020 | 37.07 | 37.07 | 37.07 | 37.07 | 630 | -0.25(-0.67%) |
Jun 17, 2020 | 36.66 | 37.32 | 36.66 | 37.32 | 8,629 | -0.48(-1.27%) |
Jun 16, 2020 | 37.80 | 37.80 | 37.80 | 37.80 | 236 | +0.56(+1.50%) |
Jun 15, 2020 | 37.24 | 37.92 | 37.24 | 37.24 | 476 | +0.07(+0.19%) |
Jun 12, 2020 | 37.17 | 37.17 | 37.17 | 59 | +0.00(+0.00%) | |
Jun 11, 2020 | 37.17 | 37.17 | 37.17 | 37.17 | 1,058 | -0.12(-0.32%) |
Jun 10, 2020 | 37.29 | 37.29 | 37.29 | 36 | +0.00(+0.00%) | |
Jun 09, 2020 | 37.29 | 37.29 | 37.18 | 37.29 | 70,823 | -0.35(-0.93%) |
Jun 08, 2020 | 37.40 | 37.74 | 37.40 | 37.64 | 4,912 | +0.89(+2.42%) |
Jun 05, 2020 | 36.74 | 37.22 | 36.74 | 36.75 | 6,500 | -0.06(-0.16%) |
Jun 04, 2020 | 35.71 | 37.77 | 35.71 | 36.81 | 3,492 | -1.39(-3.64%) |
Jun 03, 2020 | 38.46 | 38.46 | 38.20 | 38.20 | 481 | -0.25(-0.66%) |
Jun 02, 2020 | 38.28 | 38.45 | 38.28 | 38.45 | 8,315 | +0.45(+1.19%) |
Jun 01, 2020 | 38.00 | 38.00 | 38.00 | 38.00 | 523 | -1.10(-2.81%) |
May 29, 2020 | 39.66 | 39.66 | 39.10 | 39.10 | 400 | +0.35(+0.89%) |
May 28, 2020 | 38.16 | 38.75 | 38.16 | 38.75 | 3,427 | +0.37(+0.97%) |
May 27, 2020 | 37.70 | 38.38 | 37.70 | 38.38 | 372 | +0.07(+0.19%) |
May 26, 2020 | 37.53 | 38.31 | 37.53 | 38.31 | 1,815 | +0.33(+0.87%) |
May 22, 2020 | 37.88 | 37.98 | 37.88 | 37.98 | 22,600 | -0.13(-0.35%) |
May 21, 2020 | 38.11 | 38.11 | 38.11 | 31 | +0.00(+0.00%) | |
May 20, 2020 | 37.85 | 38.25 | 37.85 | 38.11 | 1,502 | +0.39(+1.05%) |
May 19, 2020 | 37.72 | 37.72 | 37.72 | 157 | +0.00(+0.00%) | |
May 18, 2020 | 38.00 | 38.00 | 37.72 | 37.72 | 536 | +0.90(+2.43%) |
May 15, 2020 | 37.68 | 37.68 | 36.82 | 36.82 | 700 | -0.30(-0.80%) |
May 14, 2020 | 38.38 | 38.38 | 36.81 | 37.12 | 4,067 | -1.10(-2.88%) |
May 13, 2020 | 37.36 | 38.55 | 35.46 | 38.22 | 28,224 | +2.16(+5.99%) |
May 12, 2020 | 35.56 | 36.06 | 35.56 | 36.06 | 433 | +0.98(+2.81%) |
May 11, 2020 | 35.08 | 35.08 | 35.08 | 20 | +0.00(+0.00%) | |
May 08, 2020 | 35.20 | 35.28 | 34.69 | 35.08 | 6,800 | +0.84(+2.44%) |
May 07, 2020 | 35.25 | 35.25 | 34.24 | 34.24 | 29,803 | -1.09(-3.09%) |
May 06, 2020 | 35.42 | 35.52 | 35.33 | 35.33 | 6,132 | -0.27(-0.76%) |
May 05, 2020 | 35.58 | 35.60 | 35.58 | 35.60 | 1,839 | +0.07(+0.20%) |
May 04, 2020 | 35.53 | 35.53 | 35.53 | 35.53 | 923 | +0.25(+0.71%) |