Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.42 | 38.61 | 38.34 | 38.45 | 27,793 | +0.70(+1.86%) |
Jul 30, 2020 | 37.84 | 37.84 | 37.48 | 37.75 | 27,256 | -0.54(-1.41%) |
Jul 29, 2020 | 38.23 | 38.30 | 38.12 | 38.29 | 35,811 | +1.59(+4.33%) |
Jul 28, 2020 | 36.81 | 36.81 | 36.70 | 36.70 | 14,390 | +0.18(+0.48%) |
Jul 27, 2020 | 36.52 | 36.56 | 36.44 | 36.52 | 23,677 | +0.14(+0.40%) |
Jul 24, 2020 | 36.12 | 36.38 | 35.91 | 36.38 | 71,607 | -1.74(-4.57%) |
Jul 23, 2020 | 38.28 | 38.53 | 38.04 | 38.12 | 66,401 | +0.34(+0.90%) |
Jul 22, 2020 | 38.15 | 38.15 | 37.68 | 37.78 | 47,802 | -0.06(-0.17%) |
Jul 21, 2020 | 37.93 | 37.97 | 37.81 | 37.85 | 39,482 | +0.12(+0.32%) |
Jul 20, 2020 | 37.51 | 37.75 | 37.46 | 37.73 | 59,684 | +0.81(+2.19%) |
Jul 17, 2020 | 36.75 | 36.95 | 36.75 | 36.92 | 46,539 | +0.36(+0.98%) |
Jul 16, 2020 | 36.77 | 36.77 | 36.26 | 36.56 | 114,500 | -2.27(-5.84%) |
Jul 15, 2020 | 38.67 | 38.85 | 38.65 | 38.83 | 73,463 | -0.48(-1.21%) |
Jul 14, 2020 | 39.14 | 39.44 | 38.92 | 39.31 | 118,519 | -0.30(-0.76%) |
Jul 13, 2020 | 40.03 | 40.29 | 39.54 | 39.61 | 233,462 | +1.19(+3.10%) |
Jul 10, 2020 | 38.27 | 38.43 | 38.15 | 38.42 | 66,703 | +0.15(+0.38%) |
Jul 09, 2020 | 38.61 | 38.67 | 38.08 | 38.27 | 101,539 | +0.77(+2.06%) |
Jul 08, 2020 | 36.95 | 37.50 | 36.93 | 37.50 | 74,240 | +1.20(+3.31%) |
Jul 07, 2020 | 36.24 | 36.70 | 36.19 | 36.30 | 74,203 | +0.21(+0.59%) |
Jul 06, 2020 | 35.25 | 36.17 | 35.08 | 36.09 | 67,864 | +2.90(+8.74%) |
Jul 02, 2020 | 33.03 | 33.28 | 33.03 | 33.19 | 18,746 | +0.28(+0.86%) |
Jul 01, 2020 | 32.78 | 33.10 | 32.78 | 32.90 | 16,899 | +0.17(+0.50%) |
Jun 30, 2020 | 32.56 | 32.81 | 32.56 | 32.74 | 27,191 | +0.89(+2.79%) |
Jun 29, 2020 | 31.69 | 31.88 | 31.69 | 31.85 | 6,567 | +0.15(+0.46%) |
Jun 26, 2020 | 31.66 | 31.70 | 31.64 | 31.70 | 3,705 | +0.04(+0.12%) |
Jun 25, 2020 | 31.41 | 31.68 | 31.41 | 31.66 | 5,871 | +0.03(+0.09%) |
Jun 24, 2020 | 31.94 | 31.94 | 31.64 | 31.64 | 12,424 | -0.51(-1.60%) |
Jun 23, 2020 | 32.01 | 32.22 | 32.01 | 32.15 | 29,225 | +0.49(+1.54%) |
Jun 22, 2020 | 31.20 | 31.66 | 31.20 | 31.66 | 29,231 | +0.71(+2.28%) |
Jun 19, 2020 | 30.92 | 31.35 | 30.87 | 30.96 | 39,782 | +0.39(+1.29%) |
Jun 18, 2020 | 30.45 | 30.64 | 30.45 | 30.56 | 21,374 | +0.29(+0.97%) |
Jun 17, 2020 | 30.19 | 30.38 | 30.19 | 30.27 | 36,417 | +0.22(+0.73%) |
Jun 16, 2020 | 30.28 | 30.46 | 29.99 | 30.05 | 14,834 | +0.11(+0.37%) |
Jun 15, 2020 | 29.56 | 30.18 | 29.56 | 29.94 | 16,733 | +0.09(+0.31%) |
Jun 12, 2020 | 29.90 | 30.01 | 29.70 | 29.85 | 10,572 | +0.48(+1.62%) |
Jun 11, 2020 | 29.46 | 29.62 | 29.36 | 29.37 | 51,647 | -0.46(-1.54%) |
Jun 10, 2020 | 29.70 | 29.92 | 29.68 | 29.83 | 68,776 | +0.40(+1.37%) |
Jun 09, 2020 | 29.36 | 29.55 | 29.36 | 29.42 | 3,555 | +0.05(+0.18%) |
Jun 08, 2020 | 29.37 | 29.41 | 29.25 | 29.37 | 29,427 | -0.23(-0.78%) |
Jun 05, 2020 | 29.37 | 29.65 | 29.37 | 29.60 | 18,637 | +0.73(+2.52%) |
Jun 04, 2020 | 29.07 | 29.15 | 28.85 | 28.87 | 37,738 | -0.38(-1.29%) |
Jun 03, 2020 | 29.13 | 29.34 | 29.13 | 29.25 | 18,533 | +0.16(+0.54%) |
Jun 02, 2020 | 29.14 | 29.21 | 29.04 | 29.09 | 65,975 | -0.01(-0.03%) |
Jun 01, 2020 | 28.58 | 29.11 | 28.58 | 29.10 | 49,300 | +1.00(+3.58%) |
May 29, 2020 | 27.84 | 28.09 | 27.75 | 28.09 | 36,403 | +0.54(+1.97%) |
May 28, 2020 | 27.65 | 27.75 | 27.53 | 27.55 | 27,520 | -0.12(-0.42%) |
May 27, 2020 | 27.81 | 27.81 | 27.56 | 27.67 | 5,107 | -0.43(-1.52%) |
May 26, 2020 | 28.30 | 28.39 | 28.09 | 28.09 | 8,500 | +0.33(+1.18%) |
May 22, 2020 | 27.97 | 27.97 | 27.69 | 27.77 | 16,130 | -0.37(-1.30%) |
May 21, 2020 | 28.23 | 28.23 | 28.08 | 28.13 | 2,384 | -0.64(-2.22%) |
May 20, 2020 | 29.02 | 29.02 | 28.68 | 28.77 | 14,112 | -0.04(-0.14%) |
May 19, 2020 | 29.00 | 29.00 | 28.78 | 28.81 | 2,888 | -0.09(-0.32%) |
May 18, 2020 | 28.87 | 28.95 | 28.75 | 28.90 | 6,260 | +0.43(+1.53%) |
May 15, 2020 | 28.64 | 28.64 | 28.37 | 28.47 | 16,566 | -0.46(-1.60%) |
May 14, 2020 | 28.28 | 28.95 | 28.13 | 28.93 | 27,957 | -0.07(-0.23%) |
May 13, 2020 | 29.04 | 29.24 | 28.86 | 29.00 | 25,646 | +0.10(+0.34%) |
May 12, 2020 | 29.22 | 29.22 | 28.80 | 28.90 | 15,437 | +0.17(+0.61%) |
May 11, 2020 | 28.69 | 28.78 | 28.67 | 28.73 | 10,856 | -0.52(-1.79%) |
May 08, 2020 | 29.29 | 29.36 | 29.15 | 29.25 | 16,784 | +0.31(+1.08%) |
May 07, 2020 | 29.12 | 29.12 | 28.83 | 28.94 | 40,993 | +0.31(+1.09%) |
May 06, 2020 | 28.62 | 28.73 | 28.58 | 28.63 | 16,479 | +0.99(+3.59%) |
May 05, 2020 | 27.52 | 27.66 | 27.52 | 27.64 | 2,226 | +0.39(+1.41%) |
May 04, 2020 | 27.38 | 27.38 | 27.18 | 27.25 | 4,442 | +0.05(+0.17%) |