Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.39 | 33.44 | 32.98 | 32.98 | 2,800 | -0.37(-1.09%) |
Jul 30, 2020 | 32.97 | 33.38 | 32.79 | 33.34 | 1,834 | -0.09(-0.27%) |
Jul 29, 2020 | 33.41 | 33.54 | 33.33 | 33.44 | 2,210 | +0.19(+0.57%) |
Jul 28, 2020 | 33.17 | 33.37 | 33.17 | 33.24 | 1,313 | +0.23(+0.69%) |
Jul 27, 2020 | 32.94 | 33.05 | 32.91 | 33.02 | 2,715 | +0.27(+0.82%) |
Jul 24, 2020 | 32.39 | 32.83 | 32.33 | 32.75 | 5,100 | -0.11(-0.33%) |
Jul 23, 2020 | 32.81 | 33.13 | 32.73 | 32.86 | 16,053 | -0.22(-0.67%) |
Jul 22, 2020 | 33.10 | 33.11 | 33.03 | 33.08 | 4,809 | +0.00(+0.00%) |
Jul 21, 2020 | 33.11 | 33.15 | 33.08 | 33.08 | 1,780 | +0.32(+0.99%) |
Jul 20, 2020 | 32.57 | 32.87 | 32.57 | 32.76 | 3,375 | +0.41(+1.25%) |
Jul 17, 2020 | 32.16 | 32.39 | 32.16 | 32.35 | 2,800 | +0.14(+0.43%) |
Jul 16, 2020 | 32.28 | 32.43 | 32.21 | 32.21 | 3,488 | -0.19(-0.57%) |
Jul 15, 2020 | 32.53 | 32.53 | 32.35 | 32.40 | 2,538 | +0.49(+1.54%) |
Jul 14, 2020 | 31.66 | 31.91 | 31.48 | 31.91 | 4,203 | +0.15(+0.47%) |
Jul 13, 2020 | 32.22 | 32.44 | 31.75 | 31.75 | 6,527 | -0.49(-1.51%) |
Jul 10, 2020 | 32.18 | 32.24 | 32.14 | 32.24 | 2,100 | +0.34(+1.07%) |
Jul 09, 2020 | 32.21 | 32.21 | 31.80 | 31.90 | 1,280 | -0.32(-0.99%) |
Jul 08, 2020 | 32.07 | 32.22 | 31.99 | 32.22 | 5,799 | +0.01(+0.04%) |
Jul 07, 2020 | 32.26 | 32.45 | 32.21 | 32.21 | 1,318 | -0.33(-1.02%) |
Jul 06, 2020 | 32.61 | 32.62 | 32.51 | 32.54 | 6,677 | +0.21(+0.65%) |
Jul 02, 2020 | 32.43 | 32.51 | 32.31 | 32.33 | 3,900 | +0.18(+0.58%) |
Jul 01, 2020 | 32.00 | 32.18 | 32.00 | 32.15 | 2,055 | +0.36(+1.12%) |
Jun 30, 2020 | 31.54 | 31.80 | 31.54 | 31.79 | 3,301 | +0.08(+0.25%) |
Jun 29, 2020 | 31.61 | 31.72 | 31.61 | 31.71 | 1,528 | +0.18(+0.58%) |
Jun 26, 2020 | 31.83 | 31.83 | 31.53 | 31.53 | 5,900 | -0.68(-2.11%) |
Jun 25, 2020 | 31.78 | 32.21 | 31.68 | 32.21 | 2,299 | +0.19(+0.59%) |
Jun 24, 2020 | 32.50 | 32.50 | 32.00 | 32.02 | 2,583 | -0.98(-2.97%) |
Jun 23, 2020 | 33.22 | 33.28 | 33.00 | 33.00 | 4,902 | -0.18(-0.54%) |
Jun 22, 2020 | 32.89 | 33.20 | 32.63 | 33.18 | 6,382 | +0.70(+2.16%) |
Jun 19, 2020 | 32.54 | 32.54 | 32.45 | 32.48 | 1,500 | -0.24(-0.73%) |
Jun 18, 2020 | 32.73 | 32.83 | 32.56 | 32.72 | 133,405 | -0.39(-1.18%) |
Jun 17, 2020 | 33.17 | 33.30 | 33.10 | 33.11 | 2,750 | +0.13(+0.39%) |
Jun 16, 2020 | 33.54 | 33.56 | 32.91 | 32.98 | 1,635 | +0.31(+0.96%) |
Jun 15, 2020 | 31.72 | 32.67 | 31.69 | 32.67 | 2,952 | -0.08(-0.25%) |
Jun 12, 2020 | 33.02 | 33.08 | 32.14 | 32.75 | 62,500 | +0.83(+2.60%) |
Jun 11, 2020 | 33.28 | 33.28 | 31.84 | 31.92 | 407,035 | -2.32(-6.78%) |
Jun 10, 2020 | 34.31 | 34.33 | 34.19 | 34.24 | 4,438 | -0.30(-0.86%) |
Jun 09, 2020 | 34.65 | 34.65 | 34.44 | 34.54 | 6,672 | -0.97(-2.74%) |
Jun 08, 2020 | 35.61 | 35.61 | 35.20 | 35.51 | 27,035 | +0.32(+0.91%) |
Jun 05, 2020 | 35.41 | 35.56 | 35.16 | 35.19 | 511,700 | +0.89(+2.59%) |
Jun 04, 2020 | 34.17 | 34.49 | 34.17 | 34.30 | 2,667 | -0.18(-0.51%) |
Jun 03, 2020 | 34.25 | 34.49 | 33.92 | 34.47 | 29,728 | +1.01(+3.02%) |
Jun 02, 2020 | 33.54 | 33.54 | 33.27 | 33.47 | 28,446 | +0.41(+1.25%) |
Jun 01, 2020 | 32.47 | 33.05 | 32.40 | 33.05 | 32,168 | +0.92(+2.87%) |
May 29, 2020 | 32.16 | 32.25 | 31.88 | 32.13 | 10,000 | -0.10(-0.31%) |
May 28, 2020 | 32.43 | 32.60 | 32.21 | 32.23 | 3,650 | +0.24(+0.75%) |
May 27, 2020 | 31.78 | 31.99 | 31.63 | 31.99 | 5,530 | +0.40(+1.25%) |
May 26, 2020 | 31.59 | 31.74 | 31.39 | 31.59 | 11,496 | +1.18(+3.90%) |
May 22, 2020 | 30.30 | 30.44 | 30.25 | 30.41 | 16,600 | +0.15(+0.50%) |
May 21, 2020 | 30.57 | 30.57 | 30.26 | 30.26 | 4,162 | -0.07(-0.22%) |
May 20, 2020 | 30.27 | 30.34 | 30.18 | 30.33 | 5,038 | +0.45(+1.49%) |
May 19, 2020 | 30.10 | 30.18 | 29.88 | 29.88 | 15,097 | -0.14(-0.47%) |
May 18, 2020 | 29.56 | 30.05 | 29.56 | 30.02 | 43,287 | +1.12(+3.88%) |
May 15, 2020 | 28.77 | 28.90 | 28.61 | 28.90 | 8,300 | +0.17(+0.59%) |
May 14, 2020 | 28.28 | 28.75 | 28.10 | 28.73 | 4,842 | -0.50(-1.69%) |
May 13, 2020 | 29.57 | 29.61 | 29.17 | 29.23 | 27,053 | -0.42(-1.43%) |
May 12, 2020 | 30.43 | 30.43 | 29.65 | 29.65 | 19,473 | -0.94(-3.06%) |
May 11, 2020 | 30.47 | 30.70 | 30.36 | 30.59 | 9,259 | -0.30(-0.97%) |
May 08, 2020 | 30.37 | 30.93 | 30.37 | 30.89 | 17,200 | +0.59(+1.95%) |
May 07, 2020 | 30.21 | 30.57 | 30.21 | 30.30 | 57,579 | +0.48(+1.59%) |
May 06, 2020 | 30.09 | 30.09 | 29.81 | 29.82 | 9,659 | -0.33(-1.09%) |
May 05, 2020 | 30.42 | 30.42 | 30.03 | 30.15 | 30,859 | -0.21(-0.69%) |
May 04, 2020 | 30.15 | 30.36 | 30.05 | 30.36 | 24,155 | -0.25(-0.82%) |