Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.81 | 34.81 | 34.48 | 34.78 | 1,647 | -0.08(-0.24%) |
Jul 30, 2020 | 34.59 | 34.88 | 34.43 | 34.86 | 1,534 | -0.09(-0.27%) |
Jul 29, 2020 | 34.60 | 35.01 | 34.60 | 34.95 | 2,196 | +0.49(+1.41%) |
Jul 28, 2020 | 34.49 | 34.68 | 34.47 | 34.47 | 1,992 | -0.09(-0.27%) |
Jul 27, 2020 | 34.29 | 34.66 | 34.29 | 34.56 | 4,429 | +0.27(+0.78%) |
Jul 24, 2020 | 34.44 | 34.44 | 34.18 | 34.29 | 2,059 | -0.21(-0.62%) |
Jul 23, 2020 | 34.72 | 34.95 | 34.40 | 34.50 | 4,434 | -0.33(-0.94%) |
Jul 22, 2020 | 34.63 | 34.87 | 34.63 | 34.83 | 1,617 | +0.11(+0.31%) |
Jul 21, 2020 | 34.69 | 34.98 | 34.69 | 34.72 | 15,816 | +0.05(+0.14%) |
Jul 20, 2020 | 34.54 | 34.84 | 34.38 | 34.68 | 3,531 | +0.08(+0.24%) |
Jul 17, 2020 | 34.68 | 34.68 | 34.50 | 34.59 | 1,956 | +0.18(+0.52%) |
Jul 16, 2020 | 34.25 | 34.55 | 34.15 | 34.41 | 2,978 | -0.18(-0.52%) |
Jul 15, 2020 | 34.26 | 34.59 | 34.14 | 34.59 | 5,240 | +0.70(+2.06%) |
Jul 14, 2020 | 33.15 | 33.89 | 33.15 | 33.89 | 3,951 | +0.34(+1.02%) |
Jul 13, 2020 | 34.30 | 34.35 | 33.52 | 33.55 | 6,149 | -0.55(-1.61%) |
Jul 10, 2020 | 33.62 | 34.10 | 33.59 | 34.10 | 5,046 | +0.39(+1.15%) |
Jul 09, 2020 | 34.06 | 34.06 | 33.36 | 33.71 | 3,015 | -0.23(-0.67%) |
Jul 08, 2020 | 33.93 | 34.01 | 33.70 | 33.94 | 5,172 | +0.27(+0.81%) |
Jul 07, 2020 | 33.77 | 34.06 | 33.67 | 33.67 | 5,502 | -0.38(-1.11%) |
Jul 06, 2020 | 34.02 | 34.25 | 33.93 | 34.04 | 4,378 | +0.53(+1.58%) |
Jul 02, 2020 | 33.89 | 33.90 | 33.51 | 33.51 | 2,265 | +0.10(+0.31%) |
Jul 01, 2020 | 33.33 | 33.62 | 33.16 | 33.41 | 4,806 | +0.28(+0.84%) |
Jun 30, 2020 | 32.87 | 33.13 | 32.56 | 33.13 | 1,722 | +0.44(+1.36%) |
Jun 29, 2020 | 32.17 | 32.77 | 32.07 | 32.69 | 7,998 | +0.61(+1.89%) |
Jun 26, 2020 | 32.76 | 32.79 | 32.08 | 32.08 | 7,170 | -0.91(-2.76%) |
Jun 25, 2020 | 32.44 | 33.04 | 32.30 | 32.99 | 3,509 | +0.29(+0.90%) |
Jun 24, 2020 | 33.35 | 33.35 | 32.41 | 32.70 | 3,597 | -1.05(-3.12%) |
Jun 23, 2020 | 33.87 | 34.05 | 33.73 | 33.75 | 3,863 | +0.09(+0.27%) |
Jun 22, 2020 | 33.47 | 33.76 | 33.47 | 33.66 | 3,188 | -0.03(-0.09%) |
Jun 19, 2020 | 34.29 | 34.29 | 33.68 | 33.69 | 3,429 | -0.23(-0.69%) |
Jun 18, 2020 | 33.73 | 33.94 | 33.73 | 33.93 | 1,264 | +0.05(+0.16%) |
Jun 17, 2020 | 34.00 | 34.22 | 33.87 | 33.87 | 3,194 | +0.05(+0.15%) |
Jun 16, 2020 | 34.13 | 34.19 | 33.62 | 33.82 | 2,927 | +0.53(+1.58%) |
Jun 15, 2020 | 31.75 | 33.29 | 31.75 | 33.29 | 4,685 | +0.49(+1.49%) |
Jun 12, 2020 | 33.00 | 33.08 | 32.43 | 32.81 | 2,805 | +0.79(+2.47%) |
Jun 11, 2020 | 32.99 | 33.35 | 32.01 | 32.01 | 10,064 | -2.35(-6.83%) |
Jun 10, 2020 | 34.66 | 34.66 | 34.27 | 34.36 | 2,793 | -0.49(-1.39%) |
Jun 09, 2020 | 35.08 | 35.09 | 34.77 | 34.85 | 4,307 | -0.57(-1.62%) |
Jun 08, 2020 | 35.01 | 35.42 | 34.96 | 35.42 | 10,344 | +0.75(+2.17%) |
Jun 05, 2020 | 34.62 | 35.05 | 34.53 | 34.67 | 10,288 | +0.81(+2.41%) |
Jun 04, 2020 | 33.86 | 34.08 | 33.78 | 33.85 | 2,775 | -0.06(-0.19%) |
Jun 03, 2020 | 33.69 | 33.99 | 33.63 | 33.92 | 6,015 | +0.61(+1.83%) |
Jun 02, 2020 | 33.25 | 33.31 | 33.10 | 33.31 | 2,884 | +0.14(+0.42%) |
Jun 01, 2020 | 32.93 | 33.24 | 32.92 | 33.17 | 7,527 | +0.40(+1.23%) |
May 29, 2020 | 32.61 | 32.81 | 32.40 | 32.77 | 3,949 | +0.19(+0.59%) |
May 28, 2020 | 32.50 | 33.05 | 32.50 | 32.57 | 3,996 | +0.05(+0.15%) |
May 27, 2020 | 32.34 | 32.58 | 31.96 | 32.52 | 30,544 | +0.36(+1.13%) |
May 26, 2020 | 32.91 | 32.91 | 32.16 | 32.16 | 9,874 | +0.30(+0.96%) |
May 22, 2020 | 31.65 | 31.86 | 31.54 | 31.86 | 2,286 | +0.15(+0.46%) |
May 21, 2020 | 31.99 | 31.99 | 31.67 | 31.71 | 3,586 | -0.22(-0.67%) |
May 20, 2020 | 31.69 | 32.10 | 31.69 | 31.93 | 3,531 | +0.43(+1.38%) |
May 19, 2020 | 31.67 | 31.82 | 31.40 | 31.49 | 7,401 | -0.18(-0.57%) |
May 18, 2020 | 31.69 | 31.78 | 31.23 | 31.68 | 4,914 | +1.19(+3.90%) |
May 15, 2020 | 30.18 | 30.53 | 30.03 | 30.49 | 3,117 | +0.35(+1.17%) |
May 14, 2020 | 29.42 | 30.14 | 29.27 | 30.14 | 3,354 | +0.51(+1.71%) |
May 13, 2020 | 30.18 | 30.37 | 29.63 | 29.63 | 12,395 | -0.87(-2.85%) |
May 12, 2020 | 31.11 | 31.16 | 30.50 | 30.50 | 1,793 | -0.61(-1.96%) |
May 11, 2020 | 30.93 | 31.21 | 30.72 | 31.11 | 3,109 | +0.24(+0.77%) |
May 08, 2020 | 30.78 | 30.98 | 30.67 | 30.87 | 2,390 | +0.52(+1.72%) |
May 07, 2020 | 30.45 | 30.54 | 30.25 | 30.35 | 5,929 | +0.34(+1.12%) |
May 06, 2020 | 30.26 | 30.39 | 30.01 | 30.01 | 2,035 | -0.14(-0.48%) |
May 05, 2020 | 30.01 | 30.52 | 30.01 | 30.16 | 3,533 | +0.32(+1.06%) |
May 04, 2020 | 29.24 | 29.91 | 29.21 | 29.84 | 5,094 | +0.23(+0.79%) |