Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.88 | 34.88 | 32.75 | 33.10 | 392,100 | -1.68(-4.83%) |
Jul 30, 2020 | 34.05 | 35.58 | 33.81 | 34.78 | 237,792 | +0.31(+0.90%) |
Jul 29, 2020 | 34.80 | 35.52 | 34.27 | 34.47 | 234,607 | -0.35(-1.01%) |
Jul 28, 2020 | 37.05 | 37.29 | 34.59 | 34.82 | 308,303 | -2.36(-6.35%) |
Jul 27, 2020 | 36.79 | 37.60 | 36.33 | 37.18 | 247,812 | +0.60(+1.64%) |
Jul 24, 2020 | 36.46 | 36.92 | 35.14 | 36.58 | 398,500 | +0.04(+0.11%) |
Jul 23, 2020 | 37.78 | 38.23 | 36.12 | 36.54 | 284,625 | -1.47(-3.87%) |
Jul 22, 2020 | 37.01 | 38.42 | 36.98 | 38.01 | 254,976 | +0.89(+2.40%) |
Jul 21, 2020 | 39.29 | 39.51 | 36.92 | 37.12 | 438,339 | -1.72(-4.43%) |
Jul 20, 2020 | 39.20 | 39.76 | 38.51 | 38.84 | 182,496 | -0.37(-0.94%) |
Jul 17, 2020 | 38.88 | 39.82 | 38.70 | 39.21 | 310,700 | +0.41(+1.06%) |
Jul 16, 2020 | 40.00 | 40.00 | 38.26 | 38.80 | 204,965 | -1.46(-3.63%) |
Jul 15, 2020 | 39.18 | 40.89 | 39.09 | 40.26 | 394,979 | +1.61(+4.17%) |
Jul 14, 2020 | 36.15 | 38.70 | 35.80 | 38.65 | 397,829 | +2.33(+6.42%) |
Jul 13, 2020 | 37.80 | 38.82 | 36.24 | 36.32 | 237,038 | -0.88(-2.37%) |
Jul 10, 2020 | 38.47 | 38.71 | 37.08 | 37.20 | 175,800 | -1.16(-3.02%) |
Jul 09, 2020 | 39.06 | 39.99 | 38.00 | 38.36 | 247,675 | -0.55(-1.41%) |
Jul 08, 2020 | 37.66 | 39.00 | 37.55 | 38.91 | 314,322 | +1.20(+3.18%) |
Jul 07, 2020 | 36.11 | 39.00 | 36.11 | 37.71 | 332,657 | +1.50(+4.14%) |
Jul 06, 2020 | 38.13 | 38.21 | 36.14 | 36.21 | 389,508 | -1.89(-4.96%) |
Jul 02, 2020 | 39.38 | 39.57 | 38.00 | 38.10 | 357,200 | -0.65(-1.68%) |
Jul 01, 2020 | 37.16 | 39.12 | 37.04 | 38.75 | 364,262 | +1.92(+5.21%) |
Jun 30, 2020 | 36.88 | 37.38 | 36.48 | 36.83 | 356,309 | -0.13(-0.35%) |
Jun 29, 2020 | 37.99 | 38.72 | 36.12 | 36.96 | 395,953 | -1.13(-2.97%) |
Jun 26, 2020 | 38.27 | 39.07 | 37.74 | 38.09 | 696,900 | -0.35(-0.91%) |
Jun 25, 2020 | 35.76 | 38.44 | 35.43 | 38.44 | 574,690 | +3.13(+8.86%) |
Jun 24, 2020 | 36.55 | 36.64 | 34.76 | 35.31 | 366,839 | -1.79(-4.82%) |
Jun 23, 2020 | 38.00 | 38.62 | 36.96 | 37.10 | 376,871 | -0.55(-1.46%) |
Jun 22, 2020 | 36.62 | 37.93 | 35.13 | 37.65 | 556,552 | +0.72(+1.95%) |
Jun 19, 2020 | 37.32 | 37.56 | 36.41 | 36.93 | 760,700 | -0.13(-0.35%) |
Jun 18, 2020 | 36.87 | 37.58 | 36.35 | 37.06 | 203,748 | -0.06(-0.16%) |
Jun 17, 2020 | 37.66 | 38.07 | 36.83 | 37.12 | 340,189 | -0.43(-1.15%) |
Jun 16, 2020 | 37.79 | 38.14 | 36.31 | 37.55 | 390,917 | +0.74(+2.01%) |
Jun 15, 2020 | 34.77 | 36.88 | 34.29 | 36.81 | 293,750 | +1.64(+4.66%) |
Jun 12, 2020 | 35.44 | 36.00 | 33.89 | 35.17 | 342,000 | +1.14(+3.35%) |
Jun 11, 2020 | 34.90 | 36.24 | 34.02 | 34.03 | 472,872 | -2.68(-7.30%) |
Jun 10, 2020 | 37.03 | 37.69 | 36.45 | 36.71 | 341,323 | -0.22(-0.60%) |
Jun 09, 2020 | 36.95 | 37.67 | 36.47 | 36.93 | 377,928 | -0.41(-1.10%) |
Jun 08, 2020 | 37.33 | 37.99 | 36.89 | 37.34 | 409,980 | +0.00(+0.00%) |
Jun 05, 2020 | 38.06 | 39.18 | 37.08 | 37.34 | 380,600 | +0.43(+1.16%) |
Jun 04, 2020 | 37.70 | 38.66 | 36.81 | 36.91 | 434,480 | -0.60(-1.60%) |
Jun 03, 2020 | 38.28 | 38.98 | 37.43 | 37.51 | 440,038 | -0.02(-0.05%) |
Jun 02, 2020 | 36.60 | 37.78 | 35.50 | 37.53 | 888,744 | +0.70(+1.90%) |
Jun 01, 2020 | 37.60 | 37.71 | 36.37 | 36.83 | 528,176 | -0.83(-2.20%) |
May 29, 2020 | 39.40 | 39.49 | 36.50 | 37.66 | 561,600 | -2.18(-5.47%) |
May 28, 2020 | 43.03 | 43.13 | 39.74 | 39.84 | 314,079 | -2.62(-6.17%) |
May 27, 2020 | 42.22 | 42.57 | 40.30 | 42.46 | 400,373 | +0.82(+1.97%) |
May 26, 2020 | 44.31 | 44.38 | 41.46 | 41.64 | 424,202 | -1.80(-4.14%) |
May 22, 2020 | 42.31 | 43.46 | 41.51 | 43.44 | 190,300 | +1.21(+2.87%) |
May 21, 2020 | 41.89 | 42.73 | 40.71 | 42.23 | 183,325 | +0.29(+0.69%) |
May 20, 2020 | 38.98 | 42.00 | 38.32 | 41.94 | 299,225 | +3.65(+9.53%) |
May 19, 2020 | 39.31 | 39.86 | 38.29 | 38.29 | 284,550 | -1.35(-3.41%) |
May 18, 2020 | 39.70 | 40.00 | 38.58 | 39.64 | 489,613 | +1.34(+3.50%) |
May 15, 2020 | 36.22 | 38.57 | 35.72 | 38.30 | 277,300 | +1.83(+5.02%) |
May 14, 2020 | 36.24 | 37.95 | 34.86 | 36.47 | 348,799 | -0.81(-2.17%) |
May 13, 2020 | 40.62 | 40.74 | 36.15 | 37.28 | 489,901 | -3.14(-7.77%) |
May 12, 2020 | 41.88 | 43.63 | 40.28 | 40.42 | 572,693 | -0.96(-2.32%) |
May 11, 2020 | 38.50 | 42.00 | 38.10 | 41.38 | 481,392 | +2.40(+6.16%) |
May 08, 2020 | 40.64 | 41.66 | 37.68 | 38.98 | 475,400 | -1.87(-4.58%) |
May 07, 2020 | 41.78 | 42.34 | 40.49 | 40.85 | 443,628 | -0.39(-0.95%) |
May 06, 2020 | 43.23 | 43.23 | 41.20 | 41.24 | 358,988 | -1.61(-3.76%) |
May 05, 2020 | 43.07 | 45.06 | 42.25 | 42.85 | 468,840 | +0.88(+2.10%) |
May 04, 2020 | 36.23 | 42.06 | 35.69 | 41.97 | 507,550 | +5.51(+15.11%) |