Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.18 | 37.18 | 36.44 | 36.84 | 9,070 | -0.50(-1.33%) |
Jul 30, 2020 | 36.94 | 37.38 | 36.73 | 37.33 | 7,564 | -0.17(-0.46%) |
Jul 29, 2020 | 36.97 | 37.65 | 36.83 | 37.50 | 10,648 | +0.63(+1.71%) |
Jul 28, 2020 | 37.04 | 37.24 | 36.86 | 36.87 | 5,444 | -0.41(-1.09%) |
Jul 27, 2020 | 36.86 | 37.28 | 36.86 | 37.28 | 8,876 | +0.77(+2.12%) |
Jul 24, 2020 | 36.64 | 36.65 | 36.25 | 36.51 | 17,837 | -0.59(-1.58%) |
Jul 23, 2020 | 37.31 | 37.59 | 36.93 | 37.09 | 14,732 | -0.22(-0.59%) |
Jul 22, 2020 | 37.28 | 37.48 | 37.16 | 37.31 | 91,100 | +0.03(+0.08%) |
Jul 21, 2020 | 37.51 | 37.62 | 37.28 | 37.28 | 18,871 | -0.07(-0.19%) |
Jul 20, 2020 | 36.60 | 37.39 | 36.60 | 37.35 | 8,729 | +0.71(+1.93%) |
Jul 17, 2020 | 36.38 | 36.64 | 36.33 | 36.64 | 9,977 | +0.27(+0.76%) |
Jul 16, 2020 | 36.37 | 36.46 | 36.22 | 36.37 | 10,926 | -0.44(-1.20%) |
Jul 15, 2020 | 36.72 | 36.92 | 36.48 | 36.81 | 7,082 | +0.51(+1.41%) |
Jul 14, 2020 | 35.77 | 36.30 | 35.53 | 36.30 | 8,591 | +0.40(+1.12%) |
Jul 13, 2020 | 36.76 | 36.95 | 35.90 | 35.90 | 22,266 | -0.62(-1.70%) |
Jul 10, 2020 | 36.46 | 36.53 | 36.36 | 36.52 | 17,837 | +0.04(+0.12%) |
Jul 09, 2020 | 36.48 | 36.68 | 35.99 | 36.48 | 14,258 | -0.01(-0.02%) |
Jul 08, 2020 | 36.32 | 36.58 | 36.26 | 36.49 | 42,827 | +0.17(+0.46%) |
Jul 07, 2020 | 36.30 | 36.69 | 36.22 | 36.32 | 13,154 | -0.30(-0.83%) |
Jul 06, 2020 | 36.59 | 36.80 | 36.43 | 36.62 | 23,112 | +0.65(+1.81%) |
Jul 02, 2020 | 35.97 | 36.07 | 35.87 | 35.97 | 8,263 | +0.33(+0.92%) |
Jul 01, 2020 | 35.55 | 35.72 | 35.41 | 35.64 | 11,973 | -0.09(-0.25%) |
Jun 30, 2020 | 35.15 | 35.73 | 35.15 | 35.73 | 6,604 | +0.69(+1.98%) |
Jun 29, 2020 | 34.90 | 35.15 | 34.73 | 35.04 | 9,320 | +0.05(+0.14%) |
Jun 26, 2020 | 35.32 | 35.50 | 34.83 | 34.99 | 40,915 | -0.29(-0.82%) |
Jun 25, 2020 | 34.75 | 35.28 | 34.75 | 35.28 | 19,474 | +0.42(+1.20%) |
Jun 24, 2020 | 35.40 | 35.50 | 34.69 | 34.86 | 27,668 | -0.82(-2.31%) |
Jun 23, 2020 | 35.78 | 35.96 | 35.68 | 35.69 | 41,190 | +0.13(+0.36%) |
Jun 22, 2020 | 35.12 | 35.56 | 35.07 | 35.56 | 10,752 | +0.43(+1.22%) |
Jun 19, 2020 | 35.38 | 35.64 | 35.04 | 35.13 | 19,956 | -0.02(-0.05%) |
Jun 18, 2020 | 35.07 | 35.25 | 35.02 | 35.15 | 11,933 | -0.13(-0.37%) |
Jun 17, 2020 | 35.43 | 35.57 | 35.24 | 35.28 | 7,950 | +0.14(+0.40%) |
Jun 16, 2020 | 35.43 | 35.47 | 35.03 | 35.14 | 11,824 | +0.69(+2.00%) |
Jun 15, 2020 | 33.45 | 34.58 | 33.33 | 34.45 | 5,512 | +0.27(+0.78%) |
Jun 12, 2020 | 34.54 | 34.76 | 33.66 | 34.18 | 29,431 | +0.38(+1.12%) |
Jun 11, 2020 | 35.39 | 35.39 | 33.78 | 33.80 | 31,233 | -2.20(-6.12%) |
Jun 10, 2020 | 36.06 | 36.23 | 35.86 | 36.00 | 11,820 | +0.01(+0.03%) |
Jun 09, 2020 | 35.97 | 36.15 | 35.88 | 35.99 | 18,639 | -0.28(-0.77%) |
Jun 08, 2020 | 35.98 | 36.29 | 35.88 | 36.27 | 12,290 | +0.33(+0.91%) |
Jun 05, 2020 | 35.88 | 36.28 | 35.88 | 35.94 | 21,065 | +0.44(+1.25%) |
Jun 04, 2020 | 35.65 | 35.78 | 35.31 | 35.50 | 16,379 | -0.32(-0.90%) |
Jun 03, 2020 | 35.52 | 35.92 | 35.52 | 35.82 | 25,497 | +0.52(+1.47%) |
Jun 02, 2020 | 35.12 | 35.32 | 34.92 | 35.30 | 46,200 | +0.31(+0.89%) |
Jun 01, 2020 | 34.59 | 35.08 | 34.59 | 34.99 | 15,661 | +0.43(+1.25%) |
May 29, 2020 | 34.24 | 34.56 | 34.01 | 34.56 | 10,684 | +0.40(+1.17%) |
May 28, 2020 | 34.51 | 34.86 | 34.16 | 34.16 | 9,665 | -0.12(-0.35%) |
May 27, 2020 | 34.29 | 34.29 | 33.47 | 34.28 | 70,468 | +0.29(+0.85%) |
May 26, 2020 | 34.03 | 34.29 | 33.99 | 33.99 | 11,434 | +0.66(+1.97%) |
May 22, 2020 | 33.09 | 33.35 | 32.98 | 33.33 | 29,028 | +0.19(+0.57%) |
May 21, 2020 | 33.36 | 33.36 | 33.05 | 33.15 | 15,090 | -0.20(-0.61%) |
May 20, 2020 | 33.07 | 33.55 | 33.07 | 33.35 | 15,343 | +0.68(+2.08%) |
May 19, 2020 | 32.78 | 33.12 | 32.67 | 32.67 | 12,756 | -0.09(-0.27%) |
May 18, 2020 | 32.06 | 32.78 | 32.06 | 32.76 | 71,045 | +1.47(+4.69%) |
May 15, 2020 | 30.74 | 31.29 | 30.70 | 31.29 | 16,530 | +0.43(+1.40%) |
May 14, 2020 | 30.37 | 30.88 | 29.99 | 30.86 | 18,106 | -0.16(-0.53%) |
May 13, 2020 | 31.55 | 31.56 | 30.73 | 31.02 | 31,957 | -0.46(-1.45%) |
May 12, 2020 | 32.18 | 32.25 | 31.48 | 31.48 | 23,224 | -0.78(-2.43%) |
May 11, 2020 | 32.07 | 32.40 | 31.85 | 32.26 | 13,752 | +0.22(+0.68%) |
May 08, 2020 | 31.84 | 32.13 | 31.84 | 32.05 | 185,257 | +0.51(+1.60%) |
May 07, 2020 | 31.16 | 31.72 | 31.16 | 31.54 | 36,978 | +0.70(+2.28%) |
May 06, 2020 | 30.90 | 31.09 | 30.84 | 30.84 | 10,056 | -0.57(-1.80%) |
May 05, 2020 | 30.41 | 31.40 | 30.41 | 31.40 | 15,558 | +1.23(+4.08%) |
May 04, 2020 | 29.75 | 30.21 | 29.67 | 30.17 | 11,495 | +0.10(+0.33%) |