Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.98 | 33.98 | 33.98 | 0 | +0.04(+0.12%) | |
Jul 30, 2020 | 33.89 | 33.94 | 33.88 | 33.94 | 29,611 | +0.10(+0.30%) |
Jul 29, 2020 | 33.85 | 33.88 | 33.83 | 33.84 | 233,423 | -0.02(-0.06%) |
Jul 28, 2020 | 33.75 | 33.86 | 33.75 | 33.86 | 51,090 | +0.11(+0.33%) |
Jul 27, 2020 | 33.82 | 33.82 | 33.75 | 33.75 | 59,758 | -0.10(-0.30%) |
Jul 24, 2020 | 33.77 | 33.86 | 33.77 | 33.85 | 84,405 | +0.04(+0.12%) |
Jul 23, 2020 | 33.84 | 33.84 | 33.76 | 33.81 | 144,105 | -0.01(-0.03%) |
Jul 22, 2020 | 33.84 | 33.85 | 33.81 | 33.82 | 94,040 | -0.01(-0.03%) |
Jul 21, 2020 | 33.81 | 33.84 | 33.80 | 33.83 | 42,726 | +0.02(+0.06%) |
Jul 20, 2020 | 33.84 | 33.84 | 33.78 | 33.81 | 83,941 | +0.05(+0.15%) |
Jul 17, 2020 | 33.81 | 33.81 | 33.75 | 33.76 | 60,019 | -0.01(-0.03%) |
Jul 16, 2020 | 33.75 | 33.77 | 33.73 | 33.77 | 101,793 | +0.11(+0.33%) |
Jul 15, 2020 | 33.62 | 33.67 | 33.60 | 33.66 | 77,713 | +0.05(+0.15%) |
Jul 14, 2020 | 33.59 | 33.63 | 33.59 | 33.61 | 76,255 | +0.02(+0.06%) |
Jul 13, 2020 | 33.52 | 33.59 | 33.48 | 33.59 | 74,685 | +0.04(+0.12%) |
Jul 10, 2020 | 33.60 | 33.61 | 33.54 | 33.55 | 39,051 | +0.00(+0.00%) |
Jul 09, 2020 | 33.56 | 33.59 | 33.55 | 33.55 | 52,491 | +0.04(+0.12%) |
Jul 08, 2020 | 33.65 | 33.65 | 33.50 | 33.51 | 71,845 | -0.15(-0.45%) |
Jul 07, 2020 | 33.59 | 33.67 | 33.58 | 33.66 | 76,723 | +0.07(+0.21%) |
Jul 06, 2020 | 33.56 | 33.60 | 33.55 | 33.59 | 75,567 | +0.02(+0.06%) |
Jul 03, 2020 | 33.59 | 33.59 | 33.55 | 33.57 | 58,438 | +0.02(+0.06%) |
Jul 02, 2020 | 33.47 | 33.56 | 33.45 | 33.55 | 69,942 | -0.02(-0.06%) |
Jun 30, 2020 | 33.57 | 33.57 | 33.57 | 0 | +0.06(+0.18%) | |
Jun 29, 2020 | 33.45 | 33.51 | 33.45 | 33.51 | 65,630 | +0.01(+0.03%) |
Jun 26, 2020 | 33.45 | 33.53 | 33.43 | 33.50 | 47,382 | +0.04(+0.12%) |
Jun 25, 2020 | 33.48 | 33.48 | 33.43 | 33.46 | 91,300 | +0.03(+0.09%) |
Jun 24, 2020 | 33.58 | 33.58 | 33.37 | 33.43 | 69,320 | -0.12(-0.36%) |
Jun 23, 2020 | 33.63 | 33.63 | 33.51 | 33.55 | 59,453 | -0.04(-0.12%) |
Jun 22, 2020 | 33.61 | 33.62 | 33.58 | 33.59 | 54,326 | +0.05(+0.15%) |
Jun 19, 2020 | 33.50 | 33.54 | 33.45 | 33.54 | 57,786 | -0.01(-0.03%) |
Jun 18, 2020 | 33.53 | 33.56 | 33.50 | 33.55 | 55,571 | +0.07(+0.21%) |
Jun 17, 2020 | 33.45 | 33.48 | 33.43 | 33.48 | 44,257 | +0.06(+0.18%) |
Jun 16, 2020 | 33.40 | 33.42 | 33.34 | 33.42 | 82,700 | -0.03(-0.09%) |
Jun 15, 2020 | 33.45 | 33.46 | 33.38 | 33.45 | 138,322 | +0.12(+0.36%) |
Jun 12, 2020 | 33.26 | 33.34 | 33.24 | 33.33 | 46,982 | +0.00(+0.00%) |
Jun 11, 2020 | 33.39 | 33.40 | 33.31 | 33.33 | 153,451 | +0.06(+0.18%) |
Jun 10, 2020 | 33.25 | 33.28 | 33.20 | 33.27 | 135,558 | +0.15(+0.45%) |
Jun 09, 2020 | 33.07 | 33.14 | 33.07 | 33.12 | 101,572 | +0.14(+0.42%) |
Jun 08, 2020 | 32.89 | 32.98 | 32.88 | 32.98 | 71,121 | +0.19(+0.58%) |
Jun 05, 2020 | 32.83 | 32.83 | 32.73 | 32.79 | 87,694 | -0.11(-0.33%) |
Jun 04, 2020 | 32.97 | 33.00 | 32.89 | 32.90 | 103,128 | -0.10(-0.30%) |
Jun 03, 2020 | 33.09 | 33.09 | 32.97 | 33.00 | 117,471 | -0.07(-0.21%) |
Jun 02, 2020 | 33.03 | 33.09 | 33.00 | 33.07 | 102,284 | +0.00(+0.00%) |
Jun 01, 2020 | 32.92 | 33.07 | 32.92 | 33.07 | 119,053 | +0.02(+0.06%) |
May 29, 2020 | 33.05 | 33.09 | 33.03 | 33.05 | 95,417 | +0.05(+0.15%) |
May 28, 2020 | 33.11 | 33.11 | 33.00 | 33.00 | 97,050 | -0.03(-0.09%) |
May 27, 2020 | 33.07 | 33.10 | 33.03 | 33.03 | 234,265 | -0.04(-0.12%) |
May 26, 2020 | 33.06 | 33.07 | 33.02 | 33.07 | 94,133 | -0.07(-0.21%) |
May 25, 2020 | 33.11 | 33.14 | 33.10 | 33.14 | 33,719 | +0.06(+0.18%) |
May 22, 2020 | 33.07 | 33.09 | 33.03 | 33.08 | 279,841 | +0.06(+0.18%) |
May 21, 2020 | 33.02 | 33.08 | 33.02 | 33.02 | 55,411 | +0.06(+0.18%) |
May 20, 2020 | 32.93 | 33.02 | 32.91 | 32.96 | 80,146 | +0.05(+0.15%) |
May 19, 2020 | 32.91 | 32.91 | 32.84 | 32.91 | 91,173 | -0.10(-0.30%) |
May 15, 2020 | 33.01 | 33.01 | 33.01 | 0 | +0.03(+0.09%) | |
May 14, 2020 | 32.97 | 33.01 | 32.92 | 32.98 | 55,041 | +0.04(+0.12%) |
May 13, 2020 | 32.95 | 33.00 | 32.93 | 32.94 | 148,089 | -0.02(-0.06%) |
May 12, 2020 | 32.91 | 33.01 | 32.88 | 32.96 | 62,682 | +0.04(+0.12%) |
May 11, 2020 | 33.02 | 33.02 | 32.91 | 32.92 | 101,323 | -0.08(-0.24%) |
May 08, 2020 | 33.01 | 33.05 | 32.99 | 33.00 | 325,816 | -0.04(-0.12%) |
May 07, 2020 | 32.95 | 33.09 | 32.94 | 33.04 | 99,491 | +0.04(+0.12%) |
May 06, 2020 | 33.00 | 33.03 | 32.94 | 33.00 | 134,072 | -0.09(-0.27%) |
May 05, 2020 | 33.07 | 33.10 | 33.00 | 33.09 | 155,517 | +0.02(+0.06%) |
May 04, 2020 | 33.17 | 33.21 | 33.04 | 33.07 | 107,943 | -0.10(-0.30%) |