Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.62 | 39.04 | 37.30 | 37.81 | 80,235 | -0.78(-2.03%) |
Jul 30, 2020 | 38.10 | 38.72 | 37.15 | 38.59 | 79,534 | -0.10(-0.26%) |
Jul 29, 2020 | 38.28 | 39.04 | 38.25 | 38.69 | 52,895 | +0.55(+1.43%) |
Jul 28, 2020 | 37.39 | 38.52 | 37.39 | 38.14 | 55,737 | +0.50(+1.32%) |
Jul 27, 2020 | 36.45 | 37.75 | 36.18 | 37.65 | 80,750 | +1.19(+3.27%) |
Jul 24, 2020 | 37.05 | 37.12 | 36.01 | 36.45 | 75,000 | -0.79(-2.13%) |
Jul 23, 2020 | 37.96 | 38.22 | 36.64 | 37.25 | 91,604 | -0.66(-1.73%) |
Jul 22, 2020 | 37.86 | 38.47 | 37.75 | 37.91 | 63,152 | -0.17(-0.44%) |
Jul 21, 2020 | 38.55 | 38.55 | 37.38 | 38.07 | 69,059 | -0.20(-0.52%) |
Jul 20, 2020 | 36.86 | 38.67 | 36.51 | 38.27 | 86,567 | +1.27(+3.44%) |
Jul 17, 2020 | 36.48 | 37.24 | 36.39 | 37.00 | 98,557 | +0.52(+1.42%) |
Jul 16, 2020 | 37.39 | 37.56 | 36.25 | 36.48 | 81,088 | -0.91(-2.44%) |
Jul 15, 2020 | 36.75 | 38.40 | 36.75 | 37.40 | 116,532 | +1.00(+2.76%) |
Jul 14, 2020 | 36.70 | 36.70 | 35.38 | 36.40 | 79,084 | -0.16(-0.43%) |
Jul 13, 2020 | 38.25 | 38.25 | 36.49 | 36.55 | 129,835 | -0.85(-2.28%) |
Jul 10, 2020 | 36.01 | 39.22 | 35.21 | 37.41 | 232,652 | +1.43(+3.98%) |
Jul 09, 2020 | 34.90 | 36.36 | 34.77 | 35.98 | 111,492 | +1.01(+2.90%) |
Jul 08, 2020 | 33.99 | 35.00 | 33.84 | 34.97 | 82,942 | +1.05(+3.10%) |
Jul 07, 2020 | 34.51 | 34.85 | 33.37 | 33.91 | 83,686 | -0.77(-2.23%) |
Jul 06, 2020 | 35.56 | 35.81 | 34.32 | 34.69 | 93,171 | -0.21(-0.60%) |
Jul 02, 2020 | 34.30 | 35.84 | 34.06 | 34.90 | 100,369 | +1.14(+3.38%) |
Jul 01, 2020 | 33.77 | 34.51 | 33.05 | 33.75 | 88,775 | -0.30(-0.88%) |
Jun 30, 2020 | 35.16 | 35.36 | 33.31 | 34.05 | 116,184 | -1.32(-3.73%) |
Jun 29, 2020 | 33.77 | 35.71 | 33.46 | 35.37 | 134,394 | +2.38(+7.23%) |
Jun 26, 2020 | 32.48 | 34.18 | 32.32 | 32.99 | 219,867 | +0.37(+1.13%) |
Jun 25, 2020 | 31.15 | 32.71 | 30.78 | 32.62 | 140,586 | +1.17(+3.73%) |
Jun 24, 2020 | 31.67 | 31.79 | 30.71 | 31.45 | 170,368 | -0.59(-1.83%) |
Jun 23, 2020 | 33.20 | 33.20 | 31.66 | 32.03 | 198,039 | -0.88(-2.69%) |
Jun 22, 2020 | 32.28 | 33.57 | 31.80 | 32.92 | 151,796 | +0.23(+0.70%) |
Jun 19, 2020 | 32.12 | 35.42 | 30.85 | 32.69 | 489,769 | +3.28(+11.14%) |
Jun 18, 2020 | 26.81 | 30.34 | 26.21 | 29.41 | 295,856 | +2.41(+8.94%) |
Jun 17, 2020 | 27.48 | 27.60 | 26.85 | 27.00 | 66,481 | -0.59(-2.12%) |
Jun 16, 2020 | 27.29 | 27.84 | 26.46 | 27.58 | 98,385 | +1.07(+4.05%) |
Jun 15, 2020 | 25.73 | 26.82 | 25.68 | 26.51 | 91,583 | +0.05(+0.19%) |
Jun 12, 2020 | 25.58 | 26.90 | 25.35 | 26.46 | 163,491 | +1.87(+7.59%) |
Jun 11, 2020 | 25.83 | 26.04 | 24.38 | 24.59 | 141,653 | -1.61(-6.14%) |
Jun 10, 2020 | 26.27 | 26.64 | 25.47 | 26.20 | 85,683 | -0.15(-0.57%) |
Jun 09, 2020 | 25.70 | 26.53 | 25.63 | 26.35 | 93,966 | +0.18(+0.68%) |
Jun 08, 2020 | 26.35 | 26.50 | 25.51 | 26.17 | 67,577 | +0.11(+0.42%) |
Jun 05, 2020 | 25.94 | 26.72 | 25.57 | 26.06 | 91,108 | +1.09(+4.38%) |
Jun 04, 2020 | 23.72 | 25.62 | 23.63 | 24.97 | 151,440 | +1.08(+4.53%) |
Jun 03, 2020 | 23.16 | 24.09 | 22.94 | 23.89 | 53,866 | +1.11(+4.88%) |
Jun 02, 2020 | 23.13 | 23.21 | 22.29 | 22.78 | 33,657 | -0.25(-1.08%) |
Jun 01, 2020 | 22.12 | 23.29 | 22.12 | 23.03 | 66,531 | +0.93(+4.23%) |
May 29, 2020 | 21.93 | 22.68 | 21.34 | 22.09 | 79,631 | +0.04(+0.18%) |
May 28, 2020 | 22.59 | 22.73 | 21.88 | 22.05 | 47,062 | -0.16(-0.72%) |
May 27, 2020 | 22.53 | 22.55 | 21.36 | 22.21 | 41,563 | +0.22(+0.99%) |
May 26, 2020 | 20.75 | 22.17 | 20.53 | 21.99 | 66,895 | +1.92(+9.55%) |
May 22, 2020 | 20.55 | 20.55 | 19.57 | 20.08 | 58,389 | -0.33(-1.61%) |
May 21, 2020 | 20.70 | 21.12 | 20.22 | 20.40 | 37,729 | -0.32(-1.53%) |
May 20, 2020 | 21.22 | 21.68 | 20.50 | 20.72 | 37,138 | -0.30(-1.42%) |
May 19, 2020 | 21.16 | 21.98 | 20.96 | 21.02 | 166,981 | -0.32(-1.49%) |
May 18, 2020 | 20.28 | 21.43 | 20.22 | 21.34 | 116,159 | +1.72(+8.76%) |
May 15, 2020 | 19.56 | 19.99 | 19.25 | 19.62 | 112,249 | +0.07(+0.36%) |
May 14, 2020 | 19.15 | 19.63 | 18.87 | 19.55 | 81,231 | -0.02(-0.13%) |
May 13, 2020 | 20.18 | 20.27 | 18.87 | 19.57 | 85,109 | -0.62(-3.07%) |
May 12, 2020 | 20.64 | 20.69 | 20.19 | 20.19 | 75,926 | -0.40(-1.96%) |
May 11, 2020 | 19.70 | 20.72 | 19.70 | 20.60 | 68,599 | +0.71(+3.56%) |
May 08, 2020 | 19.83 | 20.12 | 19.69 | 19.89 | 46,618 | +0.46(+2.38%) |
May 07, 2020 | 19.62 | 19.77 | 18.63 | 19.43 | 124,763 | -0.23(-1.15%) |
May 06, 2020 | 20.20 | 20.68 | 19.52 | 19.65 | 51,318 | -0.27(-1.33%) |
May 05, 2020 | 19.97 | 21.20 | 19.87 | 19.92 | 64,483 | +0.14(+0.70%) |
May 04, 2020 | 21.28 | 21.28 | 19.47 | 19.78 | 74,414 | -1.88(-8.68%) |