Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.41 | 35.41 | 34.45 | 35.36 | 55,241 | +0.62(+1.79%) |
Jul 30, 2020 | 34.00 | 34.84 | 33.86 | 34.74 | 40,236 | +0.40(+1.17%) |
Jul 29, 2020 | 33.53 | 34.42 | 33.53 | 34.34 | 73,597 | +1.03(+3.10%) |
Jul 28, 2020 | 33.63 | 33.87 | 33.29 | 33.31 | 39,482 | -0.32(-0.96%) |
Jul 27, 2020 | 33.16 | 33.69 | 33.16 | 33.63 | 52,155 | +0.73(+2.22%) |
Jul 24, 2020 | 32.82 | 33.13 | 32.15 | 32.90 | 77,458 | -0.36(-1.09%) |
Jul 23, 2020 | 34.24 | 34.57 | 32.94 | 33.26 | 65,011 | -0.83(-2.43%) |
Jul 22, 2020 | 34.17 | 34.54 | 33.89 | 34.09 | 25,978 | +0.02(+0.07%) |
Jul 21, 2020 | 34.83 | 34.83 | 33.97 | 34.07 | 66,863 | -0.61(-1.76%) |
Jul 20, 2020 | 33.31 | 34.72 | 33.31 | 34.68 | 69,817 | +1.45(+4.37%) |
Jul 17, 2020 | 33.00 | 33.27 | 32.73 | 33.22 | 52,539 | +0.44(+1.35%) |
Jul 16, 2020 | 32.88 | 32.94 | 32.32 | 32.78 | 49,783 | -0.55(-1.64%) |
Jul 15, 2020 | 33.34 | 33.46 | 32.73 | 33.33 | 81,496 | -0.02(-0.07%) |
Jul 14, 2020 | 32.62 | 33.35 | 31.74 | 33.35 | 118,199 | +0.36(+1.09%) |
Jul 13, 2020 | 35.43 | 35.47 | 32.89 | 32.99 | 193,826 | -2.02(-5.77%) |
Jul 10, 2020 | 35.38 | 35.44 | 34.76 | 35.01 | 56,442 | -0.46(-1.31%) |
Jul 09, 2020 | 35.50 | 35.56 | 34.76 | 35.47 | 71,634 | +0.49(+1.40%) |
Jul 08, 2020 | 34.23 | 34.98 | 34.20 | 34.98 | 65,641 | +1.18(+3.48%) |
Jul 07, 2020 | 33.55 | 34.38 | 33.55 | 33.81 | 52,800 | +0.12(+0.35%) |
Jul 06, 2020 | 33.76 | 34.26 | 33.48 | 33.69 | 117,496 | +0.36(+1.07%) |
Jul 02, 2020 | 33.60 | 33.65 | 33.29 | 33.33 | 101,777 | +0.15(+0.44%) |
Jul 01, 2020 | 32.50 | 33.32 | 32.31 | 33.19 | 121,541 | +0.73(+2.26%) |
Jun 30, 2020 | 31.77 | 32.49 | 31.74 | 32.46 | 75,291 | +0.78(+2.47%) |
Jun 29, 2020 | 31.98 | 31.98 | 31.02 | 31.67 | 63,408 | -0.30(-0.93%) |
Jun 26, 2020 | 32.26 | 32.38 | 31.75 | 31.97 | 32,424 | -0.23(-0.70%) |
Jun 25, 2020 | 31.57 | 32.20 | 31.02 | 32.20 | 58,406 | +0.81(+2.57%) |
Jun 24, 2020 | 32.11 | 32.37 | 31.07 | 31.39 | 57,796 | -0.73(-2.28%) |
Jun 23, 2020 | 32.38 | 32.56 | 32.08 | 32.12 | 49,927 | +0.04(+0.14%) |
Jun 22, 2020 | 31.57 | 32.08 | 31.53 | 32.08 | 36,333 | +0.72(+2.29%) |
Jun 19, 2020 | 31.78 | 31.78 | 31.26 | 31.36 | 37,228 | -0.10(-0.33%) |
Jun 18, 2020 | 31.40 | 31.56 | 31.18 | 31.46 | 37,912 | +0.26(+0.84%) |
Jun 17, 2020 | 31.22 | 31.51 | 31.09 | 31.20 | 232,141 | +0.18(+0.59%) |
Jun 16, 2020 | 31.14 | 31.14 | 30.63 | 31.01 | 43,581 | +0.42(+1.37%) |
Jun 15, 2020 | 29.41 | 30.62 | 29.41 | 30.59 | 52,041 | +0.87(+2.91%) |
Jun 12, 2020 | 30.25 | 30.36 | 29.25 | 29.73 | 52,239 | +0.26(+0.89%) |
Jun 11, 2020 | 30.21 | 30.75 | 29.31 | 29.46 | 258,871 | -1.47(-4.76%) |
Jun 10, 2020 | 30.38 | 31.10 | 30.38 | 30.94 | 72,294 | +0.70(+2.31%) |
Jun 09, 2020 | 30.05 | 30.43 | 30.05 | 30.24 | 67,569 | +0.08(+0.25%) |
Jun 08, 2020 | 30.00 | 30.16 | 29.46 | 30.16 | 123,489 | +0.18(+0.60%) |
Jun 05, 2020 | 29.80 | 30.08 | 29.33 | 29.98 | 125,795 | +0.08(+0.28%) |
Jun 04, 2020 | 30.47 | 30.75 | 29.69 | 29.90 | 69,106 | -0.78(-2.55%) |
Jun 03, 2020 | 30.95 | 30.99 | 30.58 | 30.68 | 166,151 | -0.10(-0.32%) |
Jun 02, 2020 | 31.08 | 31.08 | 30.01 | 30.78 | 136,795 | -0.03(-0.10%) |
Jun 01, 2020 | 30.17 | 30.98 | 30.06 | 30.81 | 113,380 | +0.73(+2.41%) |
May 29, 2020 | 29.31 | 30.12 | 29.22 | 30.08 | 64,248 | +1.25(+4.34%) |
May 28, 2020 | 28.36 | 29.41 | 28.36 | 28.83 | 58,883 | +0.34(+1.20%) |
May 27, 2020 | 28.41 | 28.49 | 27.27 | 28.49 | 90,020 | -0.19(-0.68%) |
May 26, 2020 | 29.77 | 29.77 | 28.68 | 28.68 | 156,127 | -0.49(-1.68%) |
May 22, 2020 | 28.78 | 29.20 | 28.64 | 29.18 | 200,551 | +0.43(+1.50%) |
May 21, 2020 | 29.11 | 29.18 | 28.46 | 28.74 | 54,359 | -0.21(-0.72%) |
May 20, 2020 | 28.96 | 29.13 | 28.80 | 28.95 | 72,246 | +0.48(+1.68%) |
May 19, 2020 | 28.40 | 28.85 | 28.40 | 28.48 | 89,503 | +0.13(+0.45%) |
May 18, 2020 | 28.77 | 28.89 | 28.30 | 28.35 | 66,004 | +0.07(+0.26%) |
May 15, 2020 | 27.54 | 28.34 | 27.54 | 28.28 | 42,632 | +0.45(+1.63%) |
May 14, 2020 | 27.37 | 27.82 | 27.17 | 27.82 | 44,376 | +0.10(+0.35%) |
May 13, 2020 | 28.31 | 28.57 | 27.28 | 27.73 | 415,178 | -0.59(-2.07%) |
May 12, 2020 | 29.19 | 29.19 | 28.29 | 28.31 | 68,884 | -0.40(-1.38%) |
May 11, 2020 | 28.09 | 28.85 | 27.84 | 28.71 | 101,236 | +0.49(+1.74%) |
May 08, 2020 | 27.97 | 28.33 | 27.69 | 28.22 | 185,840 | +0.61(+2.20%) |
May 07, 2020 | 27.29 | 27.77 | 27.25 | 27.61 | 206,901 | +1.00(+3.76%) |
May 06, 2020 | 26.34 | 26.89 | 26.15 | 26.61 | 29,602 | +0.67(+2.58%) |
May 05, 2020 | 25.64 | 26.26 | 25.45 | 25.94 | 44,403 | +0.55(+2.16%) |
May 04, 2020 | 24.59 | 25.40 | 24.59 | 25.39 | 274,104 | +0.62(+2.49%) |