Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.26 | 39.87 | 39.00 | 39.00 | 2,400 | +0.05(+0.13%) |
Jul 30, 2020 | 38.95 | 38.95 | 38.95 | 38.95 | 207 | +0.32(+0.82%) |
Jul 29, 2020 | 38.75 | 38.77 | 38.63 | 38.63 | 405 | -0.29(-0.74%) |
Jul 28, 2020 | 38.56 | 38.92 | 38.50 | 38.92 | 2,293 | +0.15(+0.37%) |
Jul 27, 2020 | 38.99 | 39.12 | 38.77 | 38.77 | 1,865 | +0.20(+0.51%) |
Jul 24, 2020 | 38.33 | 38.88 | 38.33 | 38.58 | 800 | +0.20(+0.51%) |
Jul 23, 2020 | 38.40 | 38.40 | 38.36 | 38.38 | 750 | +0.23(+0.61%) |
Jul 22, 2020 | 38.58 | 38.58 | 38.12 | 38.15 | 709 | +0.40(+1.07%) |
Jul 21, 2020 | 38.01 | 38.01 | 37.70 | 37.74 | 4,297 | -0.53(-1.38%) |
Jul 20, 2020 | 38.27 | 38.27 | 38.27 | 38.27 | 112 | +0.01(+0.03%) |
Jul 17, 2020 | 38.26 | 38.26 | 38.26 | 38.26 | 100 | -0.13(-0.34%) |
Jul 16, 2020 | 39.00 | 39.00 | 38.39 | 38.39 | 547 | -0.17(-0.43%) |
Jul 15, 2020 | 39.04 | 39.04 | 38.55 | 38.56 | 1,405 | +0.38(+0.99%) |
Jul 14, 2020 | 38.77 | 39.39 | 38.18 | 38.18 | 1,387 | -0.39(-1.00%) |
Jul 13, 2020 | 38.30 | 38.57 | 38.30 | 38.57 | 487 | +1.06(+2.83%) |
Jul 10, 2020 | 37.27 | 37.51 | 37.27 | 37.51 | 900 | +0.03(+0.08%) |
Jul 09, 2020 | 36.61 | 37.63 | 36.61 | 37.48 | 1,720 | +0.02(+0.05%) |
Jul 08, 2020 | 37.45 | 37.76 | 37.45 | 37.46 | 709 | -0.17(-0.46%) |
Jul 07, 2020 | 37.55 | 37.63 | 37.39 | 37.63 | 1,662 | -0.29(-0.77%) |
Jul 06, 2020 | 36.85 | 38.25 | 36.81 | 37.92 | 3,465 | +0.34(+0.91%) |
Jul 02, 2020 | 37.50 | 37.58 | 37.28 | 37.58 | 1,200 | +0.27(+0.72%) |
Jul 01, 2020 | 37.54 | 37.54 | 36.74 | 37.31 | 2,012 | -0.34(-0.91%) |
Jun 30, 2020 | 38.15 | 38.15 | 37.65 | 37.65 | 1,656 | -0.75(-1.95%) |
Jun 29, 2020 | 39.43 | 39.43 | 38.37 | 38.40 | 4,810 | -0.45(-1.17%) |
Jun 26, 2020 | 38.35 | 38.85 | 38.35 | 38.85 | 1,400 | +0.50(+1.31%) |
Jun 25, 2020 | 38.64 | 38.64 | 38.35 | 38.35 | 47,182 | -0.08(-0.20%) |
Jun 24, 2020 | 38.35 | 38.43 | 38.35 | 38.43 | 522 | +1.00(+2.66%) |
Jun 23, 2020 | 37.43 | 37.43 | 37.43 | 37.43 | 101 | -0.49(-1.28%) |
Jun 22, 2020 | 37.87 | 37.92 | 37.87 | 37.92 | 250 | -0.50(-1.31%) |
Jun 19, 2020 | 38.35 | 38.42 | 37.99 | 38.42 | 2,200 | -0.03(-0.07%) |
Jun 18, 2020 | 37.91 | 38.45 | 37.91 | 38.45 | 1,502 | +0.62(+1.65%) |
Jun 17, 2020 | 37.83 | 37.83 | 37.83 | 37.83 | 217 | +0.06(+0.15%) |
Jun 16, 2020 | 37.21 | 37.77 | 37.21 | 37.77 | 1,115 | -0.19(-0.51%) |
Jun 15, 2020 | 39.28 | 39.46 | 37.96 | 37.96 | 4,102 | -0.70(-1.82%) |
Jun 12, 2020 | 37.89 | 38.96 | 37.89 | 38.67 | 1,900 | +0.64(+1.68%) |
Jun 11, 2020 | 37.15 | 38.03 | 37.12 | 38.03 | 2,637 | +1.71(+4.72%) |
Jun 10, 2020 | 36.63 | 36.63 | 36.19 | 36.31 | 2,411 | -0.26(-0.72%) |
Jun 09, 2020 | 36.43 | 37.00 | 36.40 | 36.58 | 2,425 | +0.23(+0.65%) |
Jun 08, 2020 | 36.05 | 36.55 | 36.05 | 36.34 | 6,519 | +0.00(+0.00%) |
Jun 05, 2020 | 37.00 | 37.00 | 36.20 | 36.34 | 2,400 | -0.80(-2.17%) |
Jun 04, 2020 | 37.01 | 37.23 | 37.01 | 37.15 | 1,721 | +0.02(+0.05%) |
Jun 03, 2020 | 37.01 | 37.13 | 37.01 | 37.13 | 617 | -0.28(-0.74%) |
Jun 02, 2020 | 37.98 | 37.98 | 37.40 | 37.40 | 1,024 | -0.04(-0.10%) |
Jun 01, 2020 | 37.44 | 37.44 | 37.44 | 37.44 | 110 | -0.02(-0.04%) |
May 29, 2020 | 37.46 | 37.46 | 37.46 | 37.46 | 100 | +0.16(+0.43%) |
May 28, 2020 | 37.30 | 37.30 | 37.30 | 37.30 | 310 | +0.10(+0.28%) |
May 27, 2020 | 37.20 | 37.20 | 37.20 | 37.20 | 156 | +0.03(+0.07%) |
May 26, 2020 | 38.15 | 38.15 | 37.12 | 37.17 | 1,661 | -0.49(-1.29%) |
May 22, 2020 | 37.66 | 37.66 | 37.66 | 37.66 | 100 | +0.27(+0.72%) |
May 21, 2020 | 37.39 | 37.39 | 37.39 | 37.39 | 252 | +0.48(+1.30%) |
May 20, 2020 | 37.00 | 37.00 | 36.48 | 36.91 | 2,054 | -0.28(-0.75%) |
May 19, 2020 | 37.55 | 37.56 | 37.19 | 37.19 | 2,271 | +0.06(+0.17%) |
May 18, 2020 | 37.54 | 37.72 | 37.13 | 37.13 | 5,796 | -0.59(-1.57%) |
May 15, 2020 | 37.52 | 37.72 | 37.52 | 37.72 | 600 | -0.23(-0.60%) |
May 14, 2020 | 38.49 | 38.67 | 37.95 | 37.95 | 1,531 | +0.54(+1.45%) |
May 13, 2020 | 37.45 | 37.95 | 37.00 | 37.41 | 1,750 | -0.43(-1.13%) |
May 12, 2020 | 37.48 | 37.85 | 37.48 | 37.83 | 1,007 | +0.35(+0.93%) |
May 11, 2020 | 38.18 | 38.18 | 37.21 | 37.48 | 1,098 | +0.07(+0.19%) |
May 08, 2020 | 37.99 | 37.99 | 36.77 | 37.41 | 1,000 | -0.80(-2.10%) |
May 07, 2020 | 36.93 | 38.21 | 36.93 | 38.21 | 1,996 | +0.32(+0.83%) |
May 06, 2020 | 37.52 | 37.90 | 37.52 | 37.90 | 645 | -0.46(-1.19%) |
May 05, 2020 | 37.29 | 38.36 | 37.29 | 38.36 | 854 | -0.48(-1.23%) |
May 04, 2020 | 39.50 | 39.50 | 38.65 | 38.83 | 4,099 | +0.68(+1.79%) |