Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.86 | 37.86 | 36.57 | 36.61 | 167,500 | -0.50(-1.35%) |
Jul 30, 2020 | 37.44 | 37.50 | 36.86 | 37.11 | 260,738 | -1.07(-2.80%) |
Jul 29, 2020 | 37.77 | 38.28 | 37.77 | 38.18 | 34,140 | +0.61(+1.62%) |
Jul 28, 2020 | 37.44 | 38.00 | 37.44 | 37.57 | 127,104 | -0.07(-0.19%) |
Jul 27, 2020 | 37.22 | 37.72 | 37.21 | 37.64 | 45,761 | +0.31(+0.83%) |
Jul 24, 2020 | 37.11 | 37.46 | 37.00 | 37.33 | 267,200 | -1.28(-3.32%) |
Jul 23, 2020 | 38.81 | 39.16 | 38.45 | 38.61 | 197,128 | -0.19(-0.49%) |
Jul 22, 2020 | 39.02 | 39.22 | 38.67 | 38.80 | 132,777 | -0.88(-2.22%) |
Jul 21, 2020 | 40.27 | 40.33 | 39.52 | 39.68 | 200,419 | +1.38(+3.60%) |
Jul 20, 2020 | 37.92 | 38.33 | 37.64 | 38.30 | 240,513 | +0.50(+1.32%) |
Jul 17, 2020 | 37.65 | 37.80 | 37.50 | 37.80 | 112,100 | +0.15(+0.40%) |
Jul 16, 2020 | 37.67 | 37.88 | 37.40 | 37.65 | 146,783 | -0.83(-2.16%) |
Jul 15, 2020 | 39.09 | 39.09 | 38.23 | 38.48 | 68,826 | +0.44(+1.16%) |
Jul 14, 2020 | 37.43 | 38.04 | 37.37 | 38.04 | 70,021 | +0.09(+0.22%) |
Jul 13, 2020 | 38.64 | 39.18 | 37.89 | 37.95 | 138,119 | -0.87(-2.23%) |
Jul 10, 2020 | 38.98 | 38.99 | 38.59 | 38.82 | 57,300 | -0.49(-1.25%) |
Jul 09, 2020 | 40.00 | 40.11 | 39.18 | 39.31 | 146,674 | +0.31(+0.79%) |
Jul 08, 2020 | 38.40 | 39.20 | 38.24 | 39.00 | 161,970 | +1.84(+4.95%) |
Jul 07, 2020 | 37.59 | 37.72 | 37.16 | 37.16 | 123,617 | -0.69(-1.82%) |
Jul 06, 2020 | 37.01 | 37.99 | 37.01 | 37.85 | 184,618 | +0.08(+0.21%) |
Jul 02, 2020 | 37.75 | 37.93 | 37.25 | 37.77 | 229,900 | +0.70(+1.89%) |
Jul 01, 2020 | 36.17 | 37.29 | 36.17 | 37.07 | 173,797 | +0.42(+1.15%) |
Jun 30, 2020 | 36.30 | 36.72 | 36.26 | 36.65 | 223,031 | +0.70(+1.96%) |
Jun 29, 2020 | 35.85 | 36.34 | 35.83 | 35.95 | 125,488 | +0.10(+0.27%) |
Jun 26, 2020 | 35.62 | 36.00 | 35.61 | 35.85 | 102,700 | -0.41(-1.13%) |
Jun 25, 2020 | 36.14 | 36.26 | 35.69 | 36.26 | 221,122 | -0.25(-0.67%) |
Jun 24, 2020 | 36.77 | 36.79 | 36.20 | 36.51 | 80,773 | -1.22(-3.25%) |
Jun 23, 2020 | 37.56 | 37.92 | 37.56 | 37.73 | 86,302 | +1.20(+3.28%) |
Jun 22, 2020 | 35.75 | 36.63 | 35.74 | 36.53 | 104,773 | +1.62(+4.64%) |
Jun 19, 2020 | 35.46 | 35.46 | 34.71 | 34.91 | 213,000 | -1.04(-2.89%) |
Jun 18, 2020 | 35.75 | 35.99 | 35.53 | 35.95 | 258,067 | +0.60(+1.70%) |
Jun 17, 2020 | 35.50 | 35.75 | 35.10 | 35.35 | 369,270 | +0.69(+1.99%) |
Jun 16, 2020 | 34.53 | 35.03 | 34.44 | 34.66 | 280,208 | +0.71(+2.09%) |
Jun 15, 2020 | 33.22 | 34.09 | 33.11 | 33.95 | 135,710 | -0.77(-2.22%) |
Jun 12, 2020 | 34.90 | 35.15 | 34.35 | 34.72 | 86,000 | +0.86(+2.54%) |
Jun 11, 2020 | 34.56 | 34.76 | 33.82 | 33.86 | 106,108 | -1.84(-5.15%) |
Jun 10, 2020 | 35.31 | 35.76 | 34.82 | 35.70 | 181,082 | +0.95(+2.73%) |
Jun 09, 2020 | 34.58 | 35.23 | 34.46 | 34.75 | 188,484 | -0.04(-0.11%) |
Jun 08, 2020 | 34.45 | 34.98 | 34.22 | 34.79 | 165,731 | +0.08(+0.23%) |
Jun 05, 2020 | 34.70 | 35.00 | 34.57 | 34.71 | 125,900 | +0.80(+2.36%) |
Jun 04, 2020 | 34.21 | 34.22 | 33.72 | 33.91 | 142,021 | -0.60(-1.74%) |
Jun 03, 2020 | 34.09 | 34.70 | 33.98 | 34.51 | 222,999 | +0.22(+0.64%) |
Jun 02, 2020 | 33.87 | 34.36 | 33.67 | 34.29 | 162,969 | +1.20(+3.63%) |
Jun 01, 2020 | 33.05 | 33.22 | 32.76 | 33.09 | 149,026 | +0.22(+0.67%) |
May 29, 2020 | 32.37 | 32.88 | 31.68 | 32.87 | 322,400 | -0.18(-0.54%) |
May 28, 2020 | 33.51 | 33.64 | 33.05 | 33.05 | 158,347 | -1.00(-2.94%) |
May 27, 2020 | 33.73 | 34.06 | 33.34 | 34.05 | 170,459 | -0.13(-0.38%) |
May 26, 2020 | 34.95 | 35.06 | 34.18 | 34.18 | 218,806 | -0.20(-0.58%) |
May 22, 2020 | 34.31 | 34.68 | 34.09 | 34.38 | 214,300 | -0.89(-2.52%) |
May 21, 2020 | 35.46 | 35.69 | 35.00 | 35.27 | 422,706 | -0.08(-0.23%) |
May 20, 2020 | 35.50 | 35.83 | 34.99 | 35.35 | 272,474 | +1.40(+4.12%) |
May 19, 2020 | 34.56 | 34.76 | 33.93 | 33.95 | 205,544 | -0.27(-0.79%) |
May 18, 2020 | 33.83 | 34.24 | 33.66 | 34.22 | 111,597 | +0.97(+2.92%) |
May 15, 2020 | 33.21 | 33.51 | 33.00 | 33.25 | 145,900 | -0.96(-2.81%) |
May 14, 2020 | 33.88 | 34.21 | 33.53 | 34.21 | 170,698 | -0.27(-0.78%) |
May 13, 2020 | 35.12 | 35.36 | 34.27 | 34.48 | 495,804 | +1.07(+3.20%) |
May 12, 2020 | 34.49 | 34.63 | 33.40 | 33.41 | 424,885 | -0.09(-0.27%) |
May 11, 2020 | 33.30 | 33.74 | 32.95 | 33.50 | 260,863 | +0.83(+2.54%) |
May 08, 2020 | 32.60 | 32.76 | 32.37 | 32.67 | 143,200 | +1.37(+4.38%) |
May 07, 2020 | 31.23 | 31.54 | 31.15 | 31.30 | 136,735 | +0.28(+0.90%) |
May 06, 2020 | 31.10 | 31.32 | 31.00 | 31.02 | 121,717 | -0.09(-0.29%) |
May 05, 2020 | 30.99 | 31.30 | 30.90 | 31.11 | 303,173 | +0.31(+1.01%) |
May 04, 2020 | 30.01 | 30.81 | 30.01 | 30.80 | 288,551 | +0.85(+2.84%) |