Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.70 | 35.38 | 33.39 | 35.11 | 47,200 | +2.16(+6.56%) |
Jul 30, 2020 | 32.05 | 32.98 | 31.77 | 32.95 | 29,389 | +0.32(+0.98%) |
Jul 29, 2020 | 32.06 | 32.78 | 31.79 | 32.63 | 20,101 | +0.88(+2.77%) |
Jul 28, 2020 | 32.45 | 32.90 | 31.75 | 31.75 | 21,966 | -0.92(-2.82%) |
Jul 27, 2020 | 32.06 | 32.80 | 31.90 | 32.67 | 20,418 | +0.53(+1.65%) |
Jul 24, 2020 | 32.85 | 32.85 | 31.88 | 32.14 | 23,000 | -0.87(-2.64%) |
Jul 23, 2020 | 31.96 | 33.37 | 31.80 | 33.01 | 32,009 | +1.01(+3.16%) |
Jul 22, 2020 | 32.51 | 32.94 | 31.66 | 32.00 | 29,275 | -0.88(-2.68%) |
Jul 21, 2020 | 32.67 | 33.61 | 32.13 | 32.88 | 22,806 | +0.78(+2.43%) |
Jul 20, 2020 | 32.51 | 32.92 | 31.59 | 32.10 | 35,092 | -0.70(-2.13%) |
Jul 17, 2020 | 32.66 | 33.11 | 31.57 | 32.80 | 25,900 | +0.07(+0.21%) |
Jul 16, 2020 | 34.02 | 34.02 | 32.29 | 32.73 | 26,279 | -1.33(-3.90%) |
Jul 15, 2020 | 32.43 | 34.28 | 32.43 | 34.06 | 48,590 | +2.55(+8.09%) |
Jul 14, 2020 | 31.66 | 32.02 | 30.78 | 31.51 | 25,382 | -0.02(-0.06%) |
Jul 13, 2020 | 33.03 | 33.03 | 31.39 | 31.53 | 23,456 | -1.00(-3.07%) |
Jul 10, 2020 | 31.63 | 32.77 | 31.28 | 32.53 | 38,500 | +1.12(+3.57%) |
Jul 09, 2020 | 32.45 | 32.45 | 31.20 | 31.41 | 33,896 | -1.35(-4.12%) |
Jul 08, 2020 | 31.64 | 33.20 | 31.21 | 32.76 | 39,337 | +1.07(+3.38%) |
Jul 07, 2020 | 32.10 | 32.59 | 31.44 | 31.69 | 43,574 | -0.84(-2.58%) |
Jul 06, 2020 | 32.69 | 32.79 | 31.72 | 32.53 | 28,805 | +0.62(+1.94%) |
Jul 02, 2020 | 32.22 | 32.95 | 31.75 | 31.91 | 39,400 | +0.49(+1.56%) |
Jul 01, 2020 | 32.01 | 32.19 | 31.23 | 31.42 | 30,908 | -0.62(-1.94%) |
Jun 30, 2020 | 31.41 | 32.20 | 31.34 | 32.04 | 44,002 | +0.44(+1.39%) |
Jun 29, 2020 | 30.64 | 32.14 | 30.42 | 31.60 | 38,900 | +1.54(+5.12%) |
Jun 26, 2020 | 31.41 | 31.55 | 30.01 | 30.06 | 104,300 | -1.65(-5.20%) |
Jun 25, 2020 | 30.41 | 31.80 | 30.41 | 31.71 | 40,024 | +1.07(+3.49%) |
Jun 24, 2020 | 31.79 | 31.80 | 30.60 | 30.64 | 40,533 | -1.42(-4.43%) |
Jun 23, 2020 | 32.33 | 32.73 | 31.23 | 32.06 | 27,694 | +0.13(+0.41%) |
Jun 22, 2020 | 31.44 | 31.96 | 31.30 | 31.93 | 26,671 | +0.18(+0.57%) |
Jun 19, 2020 | 32.92 | 32.92 | 31.73 | 31.75 | 74,400 | -0.69(-2.13%) |
Jun 18, 2020 | 31.07 | 32.50 | 31.07 | 32.44 | 44,634 | +1.07(+3.41%) |
Jun 17, 2020 | 32.75 | 32.75 | 31.25 | 31.37 | 27,741 | -1.39(-4.24%) |
Jun 16, 2020 | 33.84 | 33.90 | 31.66 | 32.76 | 31,735 | +0.37(+1.14%) |
Jun 15, 2020 | 30.64 | 32.74 | 30.64 | 32.39 | 27,177 | +0.44(+1.38%) |
Jun 12, 2020 | 32.93 | 33.72 | 30.47 | 31.95 | 56,400 | +0.60(+1.91%) |
Jun 11, 2020 | 33.08 | 33.59 | 31.33 | 31.35 | 43,342 | -3.23(-9.34%) |
Jun 10, 2020 | 37.39 | 37.40 | 34.51 | 34.58 | 60,723 | -2.81(-7.52%) |
Jun 09, 2020 | 37.75 | 38.24 | 36.83 | 37.39 | 57,983 | -0.42(-1.11%) |
Jun 08, 2020 | 38.88 | 38.88 | 37.53 | 37.81 | 65,505 | +0.21(+0.56%) |
Jun 05, 2020 | 35.35 | 38.20 | 35.35 | 37.60 | 65,700 | +3.66(+10.78%) |
Jun 04, 2020 | 33.23 | 34.47 | 33.02 | 33.94 | 35,552 | +0.59(+1.77%) |
Jun 03, 2020 | 32.99 | 33.59 | 32.40 | 33.35 | 79,679 | +1.23(+3.83%) |
Jun 02, 2020 | 30.23 | 32.25 | 30.10 | 32.12 | 89,096 | +2.21(+7.39%) |
Jun 01, 2020 | 31.07 | 31.07 | 29.91 | 29.91 | 72,000 | -1.49(-4.75%) |
May 29, 2020 | 30.63 | 31.86 | 29.39 | 31.40 | 70,000 | +0.32(+1.03%) |
May 28, 2020 | 31.85 | 33.00 | 30.87 | 31.08 | 68,255 | -0.17(-0.54%) |
May 27, 2020 | 32.45 | 33.26 | 30.06 | 31.25 | 93,076 | -0.42(-1.33%) |
May 26, 2020 | 31.70 | 32.25 | 31.25 | 31.67 | 32,138 | +0.99(+3.23%) |
May 22, 2020 | 30.47 | 31.58 | 29.85 | 30.68 | 33,800 | +0.33(+1.09%) |
May 21, 2020 | 30.92 | 34.01 | 30.00 | 30.35 | 35,002 | -0.90(-2.88%) |
May 20, 2020 | 30.95 | 31.72 | 30.38 | 31.25 | 42,529 | +1.11(+3.68%) |
May 19, 2020 | 31.84 | 31.96 | 29.93 | 30.14 | 33,446 | -2.22(-6.86%) |
May 18, 2020 | 30.39 | 32.46 | 29.38 | 32.36 | 64,127 | +3.40(+11.74%) |
May 15, 2020 | 28.15 | 29.55 | 27.14 | 28.96 | 48,200 | +0.63(+2.22%) |
May 14, 2020 | 28.45 | 29.16 | 27.41 | 28.33 | 37,957 | -0.88(-3.01%) |
May 13, 2020 | 29.57 | 29.93 | 28.09 | 29.21 | 44,115 | -0.44(-1.48%) |
May 12, 2020 | 32.03 | 32.57 | 29.63 | 29.65 | 59,132 | -2.40(-7.49%) |
May 11, 2020 | 33.87 | 33.87 | 31.92 | 32.05 | 52,899 | -2.35(-6.83%) |
May 08, 2020 | 36.29 | 36.29 | 32.62 | 34.40 | 42,500 | -0.10(-0.29%) |
May 07, 2020 | 34.18 | 35.68 | 33.19 | 34.50 | 39,479 | +1.25(+3.76%) |
May 06, 2020 | 35.37 | 35.99 | 33.00 | 33.25 | 43,575 | -2.34(-6.57%) |
May 05, 2020 | 34.32 | 35.86 | 34.30 | 35.59 | 68,005 | +1.91(+5.67%) |
May 04, 2020 | 33.29 | 35.16 | 32.38 | 33.68 | 52,232 | -0.20(-0.59%) |