Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.91 | 34.95 | 33.91 | 34.45 | 4,998 | +0.34(+0.99%) |
Jul 30, 2020 | 34.70 | 34.70 | 34.10 | 34.11 | 5,821 | -0.86(-2.47%) |
Jul 29, 2020 | 34.00 | 34.97 | 34.00 | 34.97 | 3,163 | +1.02(+3.00%) |
Jul 28, 2020 | 35.86 | 35.86 | 33.96 | 33.96 | 6,791 | -1.78(-4.97%) |
Jul 27, 2020 | 34.81 | 35.78 | 34.54 | 35.73 | 6,279 | +1.20(+3.48%) |
Jul 24, 2020 | 34.58 | 34.83 | 34.24 | 34.53 | 3,019 | -0.24(-0.69%) |
Jul 23, 2020 | 34.68 | 34.95 | 34.57 | 34.77 | 12,036 | -0.62(-1.76%) |
Jul 22, 2020 | 35.68 | 35.86 | 35.38 | 35.40 | 5,974 | -0.34(-0.94%) |
Jul 21, 2020 | 35.84 | 35.94 | 35.20 | 35.73 | 1,653 | +0.45(+1.28%) |
Jul 20, 2020 | 35.08 | 35.53 | 34.51 | 35.28 | 5,267 | +0.42(+1.21%) |
Jul 17, 2020 | 32.67 | 35.43 | 32.67 | 34.86 | 3,852 | +0.46(+1.34%) |
Jul 16, 2020 | 33.89 | 34.66 | 33.89 | 34.40 | 6,259 | +0.26(+0.76%) |
Jul 15, 2020 | 33.35 | 34.28 | 33.26 | 34.14 | 4,265 | +1.30(+3.95%) |
Jul 14, 2020 | 33.14 | 33.22 | 32.55 | 32.84 | 6,852 | -0.37(-1.13%) |
Jul 13, 2020 | 33.52 | 33.78 | 33.21 | 33.22 | 4,819 | -0.63(-1.87%) |
Jul 10, 2020 | 33.69 | 34.10 | 33.33 | 33.85 | 14,995 | +0.40(+1.21%) |
Jul 09, 2020 | 33.89 | 33.89 | 33.09 | 33.45 | 19,663 | -0.37(-1.11%) |
Jul 08, 2020 | 34.57 | 34.57 | 33.71 | 33.82 | 5,255 | -0.71(-2.06%) |
Jul 07, 2020 | 35.21 | 35.21 | 34.45 | 34.53 | 4,365 | -0.62(-1.76%) |
Jul 06, 2020 | 34.36 | 35.15 | 34.16 | 35.15 | 7,149 | +1.16(+3.40%) |
Jul 02, 2020 | 33.80 | 34.95 | 33.80 | 34.00 | 9,996 | +0.36(+1.06%) |
Jul 01, 2020 | 33.28 | 33.90 | 33.17 | 33.64 | 8,350 | +0.20(+0.60%) |
Jun 30, 2020 | 33.28 | 33.85 | 33.28 | 33.44 | 11,044 | -0.14(-0.41%) |
Jun 29, 2020 | 33.83 | 33.84 | 33.31 | 33.58 | 5,403 | +0.07(+0.20%) |
Jun 26, 2020 | 33.46 | 33.58 | 33.36 | 33.51 | 2,734 | -0.29(-0.87%) |
Jun 25, 2020 | 33.47 | 34.48 | 33.31 | 33.81 | 9,373 | -0.14(-0.41%) |
Jun 24, 2020 | 34.24 | 34.64 | 33.56 | 33.94 | 9,910 | -0.69(-2.00%) |
Jun 23, 2020 | 35.63 | 35.63 | 34.64 | 34.64 | 17,260 | +0.07(+0.19%) |
Jun 22, 2020 | 34.69 | 35.92 | 34.57 | 34.57 | 16,165 | +0.01(+0.03%) |
Jun 19, 2020 | 35.04 | 35.04 | 34.32 | 34.56 | 24,716 | +0.16(+0.47%) |
Jun 18, 2020 | 35.89 | 35.89 | 34.23 | 34.40 | 16,216 | -1.11(-3.13%) |
Jun 17, 2020 | 35.04 | 36.60 | 34.82 | 35.51 | 41,860 | +0.16(+0.46%) |
Jun 16, 2020 | 36.42 | 36.42 | 34.89 | 35.35 | 51,689 | -1.33(-3.63%) |
Jun 15, 2020 | 33.71 | 36.68 | 33.21 | 36.68 | 64,210 | +2.77(+8.16%) |
Jun 12, 2020 | 33.64 | 34.15 | 33.28 | 33.91 | 3,681 | +0.92(+2.80%) |
Jun 11, 2020 | 33.40 | 33.72 | 32.96 | 32.99 | 13,812 | -1.26(-3.69%) |
Jun 10, 2020 | 35.84 | 36.28 | 34.23 | 34.26 | 19,170 | -1.50(-4.20%) |
Jun 09, 2020 | 36.87 | 36.87 | 35.76 | 35.76 | 5,045 | -1.33(-3.59%) |
Jun 08, 2020 | 36.13 | 37.19 | 35.92 | 37.09 | 9,973 | +1.65(+4.67%) |
Jun 05, 2020 | 35.69 | 35.79 | 34.39 | 35.44 | 14,619 | +0.65(+1.86%) |
Jun 04, 2020 | 34.15 | 35.51 | 34.00 | 34.79 | 18,245 | +0.02(+0.05%) |
Jun 03, 2020 | 35.94 | 35.94 | 34.23 | 34.77 | 36,734 | -0.52(-1.48%) |
Jun 02, 2020 | 34.44 | 35.71 | 34.44 | 35.29 | 6,667 | +0.80(+2.32%) |
Jun 01, 2020 | 34.92 | 35.11 | 34.48 | 34.49 | 7,746 | -0.34(-0.98%) |
May 29, 2020 | 35.18 | 35.18 | 34.27 | 34.84 | 6,100 | -0.29(-0.81%) |
May 28, 2020 | 34.99 | 35.49 | 34.75 | 35.12 | 6,814 | +0.50(+1.46%) |
May 27, 2020 | 34.06 | 34.93 | 33.88 | 34.62 | 12,768 | +0.85(+2.51%) |
May 26, 2020 | 33.52 | 34.10 | 33.52 | 33.77 | 9,785 | +0.77(+2.33%) |
May 22, 2020 | 33.27 | 33.52 | 32.82 | 33.00 | 2,944 | -0.03(-0.09%) |
May 21, 2020 | 32.80 | 33.25 | 32.41 | 33.03 | 8,416 | +0.32(+0.99%) |
May 20, 2020 | 32.51 | 32.90 | 32.51 | 32.71 | 4,365 | +0.36(+1.12%) |
May 19, 2020 | 31.67 | 32.97 | 31.67 | 32.35 | 6,978 | +0.28(+0.86%) |
May 18, 2020 | 32.04 | 33.28 | 31.85 | 32.07 | 22,424 | +0.11(+0.36%) |
May 15, 2020 | 31.98 | 33.03 | 31.78 | 31.96 | 11,464 | +0.11(+0.36%) |
May 14, 2020 | 30.90 | 32.21 | 30.90 | 31.84 | 9,549 | +0.61(+1.95%) |
May 13, 2020 | 31.58 | 32.04 | 31.01 | 31.23 | 12,443 | -0.64(-2.00%) |
May 12, 2020 | 32.42 | 32.82 | 31.57 | 31.87 | 13,967 | -0.54(-1.67%) |
May 11, 2020 | 32.75 | 32.79 | 32.34 | 32.41 | 16,496 | -0.90(-2.71%) |
May 08, 2020 | 32.74 | 33.52 | 32.59 | 33.32 | 18,826 | +0.59(+1.79%) |
May 07, 2020 | 32.73 | 32.79 | 31.93 | 32.73 | 12,827 | +0.30(+0.93%) |
May 06, 2020 | 32.02 | 33.08 | 31.64 | 32.43 | 11,271 | +0.55(+1.71%) |
May 05, 2020 | 31.88 | 33.58 | 31.59 | 31.88 | 40,199 | -0.50(-1.56%) |
May 04, 2020 | 32.18 | 32.86 | 31.55 | 32.39 | 21,287 | -0.36(-1.11%) |