Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.52 | 35.80 | 35.52 | 35.80 | 16,200 | +0.70(+2.01%) |
Jul 30, 2020 | 35.31 | 35.31 | 35.10 | 35.10 | 1,562 | -0.15(-0.43%) |
Jul 29, 2020 | 35.18 | 35.26 | 35.11 | 35.25 | 2,322 | -0.05(-0.15%) |
Jul 28, 2020 | 35.37 | 35.37 | 35.20 | 35.31 | 4,856 | -0.24(-0.69%) |
Jul 27, 2020 | 35.46 | 35.55 | 35.32 | 35.55 | 12,740 | -0.37(-1.02%) |
Jul 24, 2020 | 35.91 | 35.93 | 35.77 | 35.92 | 13,600 | -0.56(-1.53%) |
Jul 23, 2020 | 36.48 | 36.48 | 36.48 | 36.48 | 1,030 | -0.26(-0.70%) |
Jul 22, 2020 | 36.66 | 36.73 | 36.66 | 36.73 | 6,066 | +0.26(+0.71%) |
Jul 21, 2020 | 36.66 | 36.66 | 36.45 | 36.47 | 3,482 | -0.36(-0.96%) |
Jul 20, 2020 | 36.77 | 36.83 | 36.77 | 36.83 | 2,112 | +0.27(+0.75%) |
Jul 17, 2020 | 36.74 | 36.74 | 36.55 | 36.55 | 6,600 | -0.32(-0.87%) |
Jul 16, 2020 | 36.70 | 36.91 | 36.69 | 36.88 | 9,980 | +0.31(+0.84%) |
Jul 15, 2020 | 36.41 | 36.57 | 36.41 | 36.57 | 1,564 | -0.23(-0.61%) |
Jul 14, 2020 | 36.84 | 36.84 | 36.71 | 36.80 | 1,496 | +0.05(+0.12%) |
Jul 13, 2020 | 36.76 | 36.80 | 36.71 | 36.75 | 3,302 | +0.18(+0.50%) |
Jul 10, 2020 | 36.43 | 36.57 | 36.43 | 36.57 | 1,400 | -0.16(-0.44%) |
Jul 09, 2020 | 36.77 | 36.80 | 36.73 | 36.73 | 2,104 | -0.04(-0.10%) |
Jul 08, 2020 | 36.80 | 36.80 | 36.77 | 36.77 | 1,238 | -0.22(-0.60%) |
Jul 07, 2020 | 37.00 | 37.00 | 36.96 | 36.99 | 5,250 | +0.12(+0.32%) |
Jul 06, 2020 | 36.98 | 36.98 | 36.87 | 36.87 | 4,242 | -0.11(-0.29%) |
Jul 02, 2020 | 36.99 | 37.03 | 36.98 | 36.98 | 11,200 | +0.04(+0.11%) |
Jul 01, 2020 | 36.91 | 37.01 | 36.72 | 36.94 | 43,302 | -0.35(-0.95%) |
Jun 30, 2020 | 37.12 | 37.29 | 37.12 | 37.29 | 2,184 | +0.25(+0.67%) |
Jun 29, 2020 | 37.00 | 37.44 | 37.00 | 37.04 | 3,642 | +0.29(+0.79%) |
Jun 26, 2020 | 36.73 | 36.81 | 36.73 | 36.75 | 4,800 | +0.01(+0.02%) |
Jun 25, 2020 | 36.79 | 36.80 | 36.74 | 36.74 | 5,040 | +0.10(+0.28%) |
Jun 24, 2020 | 36.47 | 36.64 | 36.47 | 36.64 | 4,174 | +0.30(+0.84%) |
Jun 23, 2020 | 36.19 | 36.34 | 36.10 | 36.34 | 16,102 | -0.28(-0.76%) |
Jun 22, 2020 | 36.54 | 36.62 | 36.49 | 36.62 | 11,014 | +0.13(+0.36%) |
Jun 19, 2020 | 36.56 | 36.91 | 36.48 | 36.48 | 11,400 | -0.20(-0.53%) |
Jun 18, 2020 | 36.50 | 36.92 | 36.44 | 36.68 | 13,904 | +0.03(+0.09%) |
Jun 17, 2020 | 36.80 | 36.81 | 36.62 | 36.65 | 1,924 | -0.20(-0.55%) |
Jun 16, 2020 | 36.93 | 36.95 | 36.85 | 36.85 | 3,466 | -0.03(-0.07%) |
Jun 15, 2020 | 36.92 | 36.92 | 36.84 | 36.88 | 19,752 | -0.03(-0.09%) |
Jun 12, 2020 | 36.86 | 36.91 | 36.85 | 36.91 | 2,800 | +0.35(+0.95%) |
Jun 11, 2020 | 36.63 | 36.63 | 36.40 | 36.56 | 12,140 | -0.13(-0.36%) |
Jun 10, 2020 | 36.84 | 37.40 | 36.62 | 36.70 | 25,882 | -0.47(-1.27%) |
Jun 09, 2020 | 37.29 | 37.29 | 37.10 | 37.17 | 8,204 | -0.46(-1.22%) |
Jun 08, 2020 | 38.00 | 38.00 | 37.50 | 37.63 | 16,672 | -0.86(-2.23%) |
Jun 05, 2020 | 38.49 | 38.62 | 38.48 | 38.49 | 5,400 | +0.32(+0.85%) |
Jun 04, 2020 | 37.86 | 38.17 | 37.86 | 38.16 | 14,670 | +0.17(+0.44%) |
Jun 03, 2020 | 37.92 | 38.02 | 37.92 | 37.99 | 34,240 | +0.16(+0.43%) |
Jun 02, 2020 | 37.63 | 37.87 | 37.59 | 37.83 | 10,862 | +0.73(+1.98%) |
Jun 01, 2020 | 37.20 | 37.38 | 37.06 | 37.10 | 65,744 | -0.12(-0.31%) |
May 29, 2020 | 37.21 | 37.22 | 37.21 | 37.22 | 2,200 | +0.10(+0.28%) |
May 28, 2020 | 37.16 | 37.16 | 37.11 | 37.11 | 1,542 | -0.07(-0.20%) |
May 27, 2020 | 37.15 | 37.18 | 37.15 | 37.18 | 1,026 | +0.16(+0.44%) |
May 26, 2020 | 37.05 | 37.05 | 37.02 | 37.02 | 686 | -0.07(-0.18%) |
May 22, 2020 | 37.05 | 37.09 | 37.05 | 37.09 | 1,000 | +0.02(+0.05%) |
May 21, 2020 | 37.07 | 37.07 | 37.07 | 37.07 | 122 | +0.01(+0.03%) |
May 20, 2020 | 37.10 | 37.10 | 36.97 | 37.06 | 3,410 | -0.11(-0.28%) |
May 19, 2020 | 37.32 | 37.32 | 37.16 | 37.16 | 5,068 | +0.24(+0.65%) |
May 18, 2020 | 36.90 | 36.97 | 36.90 | 36.92 | 3,096 | +0.06(+0.17%) |
May 15, 2020 | 36.79 | 36.86 | 36.79 | 36.86 | 2,000 | -0.04(-0.11%) |
May 14, 2020 | 36.90 | 36.90 | 36.90 | 36.90 | 130 | +0.19(+0.52%) |
May 13, 2020 | 36.69 | 36.75 | 36.62 | 36.71 | 4,494 | -0.13(-0.34%) |
May 12, 2020 | 36.98 | 36.98 | 36.84 | 36.84 | 9,014 | -0.29(-0.79%) |
May 11, 2020 | 37.02 | 37.23 | 36.98 | 37.13 | 8,650 | +0.62(+1.71%) |
May 08, 2020 | 36.41 | 36.52 | 36.41 | 36.50 | 2,400 | +0.28(+0.78%) |
May 07, 2020 | 36.33 | 36.33 | 36.19 | 36.22 | 3,370 | +0.14(+0.39%) |
May 06, 2020 | 36.09 | 36.09 | 36.05 | 36.08 | 8,008 | -0.28(-0.77%) |
May 05, 2020 | 36.47 | 36.47 | 36.34 | 36.36 | 9,354 | -0.15(-0.41%) |
May 04, 2020 | 36.65 | 36.70 | 36.51 | 36.51 | 2,060 | -0.09(-0.25%) |