Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.00 | 32.29 | 31.69 | 32.29 | 199,800 | +0.04(+0.12%) |
Jul 30, 2020 | 32.70 | 32.70 | 31.62 | 32.25 | 112,294 | -1.13(-3.39%) |
Jul 29, 2020 | 32.39 | 33.38 | 32.30 | 33.38 | 99,115 | +1.05(+3.25%) |
Jul 28, 2020 | 32.86 | 33.10 | 32.31 | 32.33 | 101,180 | -0.59(-1.79%) |
Jul 27, 2020 | 33.43 | 33.43 | 32.74 | 32.92 | 90,021 | -0.50(-1.50%) |
Jul 24, 2020 | 33.69 | 34.07 | 33.39 | 33.42 | 88,900 | -0.20(-0.59%) |
Jul 23, 2020 | 33.53 | 33.94 | 33.32 | 33.62 | 264,538 | -0.12(-0.36%) |
Jul 22, 2020 | 33.77 | 33.78 | 33.12 | 33.74 | 3,140,811 | -0.40(-1.17%) |
Jul 21, 2020 | 32.50 | 34.35 | 32.49 | 34.14 | 183,987 | +2.09(+6.52%) |
Jul 20, 2020 | 32.38 | 32.82 | 32.04 | 32.05 | 78,464 | -0.29(-0.90%) |
Jul 17, 2020 | 32.99 | 33.51 | 32.23 | 32.34 | 111,000 | -0.59(-1.79%) |
Jul 16, 2020 | 32.75 | 33.45 | 32.29 | 32.93 | 126,809 | -0.09(-0.27%) |
Jul 15, 2020 | 32.91 | 33.12 | 32.26 | 33.02 | 191,334 | +0.91(+2.83%) |
Jul 14, 2020 | 30.80 | 32.14 | 30.51 | 32.11 | 368,717 | +1.21(+3.92%) |
Jul 13, 2020 | 31.54 | 31.71 | 30.70 | 30.90 | 223,787 | -0.47(-1.50%) |
Jul 10, 2020 | 30.30 | 31.37 | 30.15 | 31.37 | 189,300 | +0.99(+3.26%) |
Jul 09, 2020 | 32.01 | 32.10 | 30.36 | 30.38 | 331,263 | -1.82(-5.65%) |
Jul 08, 2020 | 32.20 | 32.67 | 31.88 | 32.20 | 143,997 | -0.06(-0.19%) |
Jul 07, 2020 | 32.94 | 33.09 | 32.23 | 32.26 | 165,534 | -1.15(-3.44%) |
Jul 06, 2020 | 34.15 | 34.15 | 32.91 | 33.41 | 153,650 | +0.06(+0.18%) |
Jul 02, 2020 | 33.50 | 33.94 | 33.21 | 33.35 | 222,500 | +0.64(+1.96%) |
Jul 01, 2020 | 33.70 | 34.29 | 32.70 | 32.71 | 158,828 | -1.01(-3.00%) |
Jun 30, 2020 | 32.41 | 33.86 | 32.17 | 33.72 | 332,653 | +0.97(+2.96%) |
Jun 29, 2020 | 32.35 | 33.02 | 32.08 | 32.75 | 259,951 | +0.55(+1.71%) |
Jun 26, 2020 | 33.16 | 33.39 | 32.06 | 32.20 | 131,200 | -1.37(-4.08%) |
Jun 25, 2020 | 32.72 | 33.76 | 32.28 | 33.57 | 330,729 | +0.65(+1.97%) |
Jun 24, 2020 | 34.77 | 34.77 | 32.89 | 32.92 | 257,336 | -2.24(-6.37%) |
Jun 23, 2020 | 35.62 | 35.90 | 35.07 | 35.16 | 268,670 | -0.04(-0.11%) |
Jun 22, 2020 | 35.11 | 35.49 | 34.55 | 35.20 | 173,076 | -0.08(-0.23%) |
Jun 19, 2020 | 37.00 | 37.00 | 35.28 | 35.28 | 241,500 | -0.60(-1.67%) |
Jun 18, 2020 | 35.07 | 36.28 | 34.82 | 35.88 | 115,257 | +0.56(+1.59%) |
Jun 17, 2020 | 36.63 | 36.65 | 35.32 | 35.32 | 123,003 | -1.55(-4.20%) |
Jun 16, 2020 | 37.51 | 37.82 | 35.75 | 36.87 | 154,631 | +1.10(+3.08%) |
Jun 15, 2020 | 34.24 | 36.06 | 33.48 | 35.77 | 227,397 | -0.13(-0.36%) |
Jun 12, 2020 | 36.58 | 36.94 | 34.73 | 35.90 | 209,600 | +1.24(+3.58%) |
Jun 11, 2020 | 35.32 | 36.80 | 34.51 | 34.66 | 1,531,735 | -3.59(-9.39%) |
Jun 10, 2020 | 40.00 | 40.00 | 38.25 | 38.25 | 174,156 | -2.26(-5.58%) |
Jun 09, 2020 | 41.26 | 41.29 | 40.04 | 40.51 | 193,534 | -2.46(-5.72%) |
Jun 08, 2020 | 42.63 | 42.97 | 41.08 | 42.97 | 269,796 | +2.58(+6.39%) |
Jun 05, 2020 | 39.08 | 40.59 | 39.08 | 40.39 | 412,100 | +3.35(+9.04%) |
Jun 04, 2020 | 36.80 | 37.26 | 36.16 | 37.04 | 186,773 | +0.19(+0.52%) |
Jun 03, 2020 | 36.50 | 36.98 | 36.15 | 36.85 | 149,227 | +1.00(+2.79%) |
Jun 02, 2020 | 35.00 | 35.85 | 34.98 | 35.85 | 160,913 | +1.27(+3.67%) |
Jun 01, 2020 | 33.86 | 34.76 | 33.20 | 34.58 | 441,703 | +0.82(+2.43%) |
May 29, 2020 | 34.35 | 34.35 | 33.30 | 33.76 | 174,800 | -0.61(-1.77%) |
May 28, 2020 | 35.78 | 35.78 | 34.14 | 34.37 | 255,689 | -1.22(-3.43%) |
May 27, 2020 | 35.76 | 35.76 | 34.29 | 35.59 | 152,670 | +0.48(+1.37%) |
May 26, 2020 | 35.61 | 35.62 | 35.00 | 35.11 | 140,094 | +0.76(+2.21%) |
May 22, 2020 | 34.07 | 34.37 | 33.50 | 34.35 | 81,600 | -0.04(-0.12%) |
May 21, 2020 | 35.19 | 35.20 | 34.10 | 34.39 | 113,164 | -0.39(-1.12%) |
May 20, 2020 | 34.47 | 35.13 | 34.29 | 34.78 | 137,593 | +1.31(+3.91%) |
May 19, 2020 | 34.71 | 34.71 | 33.43 | 33.47 | 160,589 | -0.97(-2.82%) |
May 18, 2020 | 33.27 | 34.60 | 33.27 | 34.44 | 275,082 | +3.05(+9.72%) |
May 15, 2020 | 31.21 | 32.00 | 30.75 | 31.39 | 135,000 | +0.23(+0.74%) |
May 14, 2020 | 30.50 | 31.80 | 29.50 | 31.16 | 241,428 | +0.11(+0.35%) |
May 13, 2020 | 32.50 | 32.50 | 30.74 | 31.05 | 318,731 | -1.64(-5.02%) |
May 12, 2020 | 33.99 | 33.99 | 32.69 | 32.69 | 394,822 | -0.60(-1.80%) |
May 11, 2020 | 33.87 | 34.02 | 33.21 | 33.29 | 501,828 | -0.73(-2.16%) |
May 08, 2020 | 33.23 | 34.05 | 32.87 | 34.02 | 277,900 | +1.63(+5.05%) |
May 07, 2020 | 32.16 | 33.26 | 32.09 | 32.39 | 231,762 | +0.87(+2.76%) |
May 06, 2020 | 32.74 | 32.86 | 31.40 | 31.52 | 472,135 | -0.73(-2.26%) |
May 05, 2020 | 34.35 | 34.43 | 32.09 | 32.25 | 595,971 | -0.24(-0.74%) |
May 04, 2020 | 30.58 | 32.51 | 30.17 | 32.49 | 362,755 | +1.54(+4.98%) |