Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.01 | 37.21 | 36.73 | 37.21 | 15,400 | +0.28(+0.76%) |
Jul 30, 2020 | 36.62 | 37.01 | 36.51 | 36.93 | 20,528 | -0.09(-0.25%) |
Jul 29, 2020 | 36.61 | 37.07 | 36.61 | 37.02 | 18,830 | +0.46(+1.26%) |
Jul 28, 2020 | 36.73 | 36.87 | 36.56 | 36.56 | 12,256 | -0.23(-0.62%) |
Jul 27, 2020 | 36.58 | 36.80 | 36.55 | 36.79 | 8,228 | +0.24(+0.67%) |
Jul 24, 2020 | 36.45 | 36.63 | 36.38 | 36.55 | 15,800 | -0.36(-0.97%) |
Jul 23, 2020 | 37.16 | 37.26 | 36.76 | 36.91 | 14,102 | -0.30(-0.79%) |
Jul 22, 2020 | 36.99 | 37.23 | 36.99 | 37.20 | 31,968 | +0.31(+0.84%) |
Jul 21, 2020 | 37.13 | 37.15 | 36.88 | 36.89 | 23,686 | -0.05(-0.12%) |
Jul 20, 2020 | 36.56 | 37.01 | 36.56 | 36.94 | 14,840 | +0.21(+0.57%) |
Jul 17, 2020 | 36.69 | 36.79 | 36.46 | 36.73 | 13,000 | +0.11(+0.30%) |
Jul 16, 2020 | 36.53 | 36.65 | 36.44 | 36.62 | 37,400 | -0.05(-0.15%) |
Jul 15, 2020 | 36.55 | 36.77 | 36.55 | 36.67 | 13,540 | +0.40(+1.11%) |
Jul 14, 2020 | 35.60 | 36.27 | 35.53 | 36.27 | 23,882 | +0.52(+1.46%) |
Jul 13, 2020 | 36.37 | 36.70 | 35.74 | 35.74 | 17,672 | -0.39(-1.07%) |
Jul 10, 2020 | 35.80 | 36.23 | 35.80 | 36.13 | 23,400 | +0.41(+1.13%) |
Jul 09, 2020 | 36.17 | 36.17 | 35.42 | 35.73 | 29,262 | -0.27(-0.75%) |
Jul 08, 2020 | 36.06 | 36.06 | 35.74 | 35.99 | 33,328 | +0.10(+0.28%) |
Jul 07, 2020 | 36.08 | 36.19 | 35.86 | 35.90 | 25,944 | -0.33(-0.91%) |
Jul 06, 2020 | 36.16 | 36.25 | 36.07 | 36.23 | 9,960 | +0.48(+1.36%) |
Jul 02, 2020 | 36.10 | 36.10 | 35.74 | 35.74 | 32,400 | +0.20(+0.55%) |
Jul 01, 2020 | 35.62 | 35.67 | 35.45 | 35.55 | 13,808 | +0.06(+0.17%) |
Jun 30, 2020 | 35.03 | 35.56 | 35.03 | 35.48 | 28,770 | +0.59(+1.71%) |
Jun 29, 2020 | 34.33 | 34.89 | 34.31 | 34.89 | 26,298 | +0.46(+1.34%) |
Jun 26, 2020 | 35.05 | 35.05 | 34.43 | 34.43 | 13,000 | -0.80(-2.26%) |
Jun 25, 2020 | 34.74 | 35.23 | 34.72 | 35.23 | 41,012 | +0.30(+0.86%) |
Jun 24, 2020 | 35.49 | 35.49 | 34.73 | 34.92 | 14,170 | -1.03(-2.87%) |
Jun 23, 2020 | 36.05 | 36.17 | 35.95 | 35.95 | 15,034 | +0.18(+0.50%) |
Jun 22, 2020 | 35.53 | 35.83 | 35.39 | 35.77 | 37,028 | +0.14(+0.40%) |
Jun 19, 2020 | 36.27 | 36.27 | 35.38 | 35.63 | 23,600 | -0.09(-0.25%) |
Jun 18, 2020 | 35.63 | 35.77 | 35.62 | 35.72 | 26,710 | -0.06(-0.16%) |
Jun 17, 2020 | 36.18 | 36.18 | 35.77 | 35.78 | 23,754 | -0.11(-0.31%) |
Jun 16, 2020 | 36.45 | 36.45 | 35.48 | 35.89 | 18,180 | +0.61(+1.72%) |
Jun 15, 2020 | 34.16 | 35.39 | 34.09 | 35.28 | 54,168 | +0.22(+0.64%) |
Jun 12, 2020 | 35.66 | 35.66 | 34.42 | 35.06 | 19,600 | +0.53(+1.53%) |
Jun 11, 2020 | 35.73 | 35.76 | 34.53 | 34.53 | 28,154 | -2.20(-5.99%) |
Jun 10, 2020 | 36.92 | 37.08 | 36.73 | 36.73 | 17,556 | -0.30(-0.82%) |
Jun 09, 2020 | 37.22 | 37.26 | 37.00 | 37.03 | 17,810 | -0.37(-1.00%) |
Jun 08, 2020 | 37.09 | 37.41 | 37.09 | 37.41 | 24,468 | +0.55(+1.51%) |
Jun 05, 2020 | 36.81 | 37.10 | 36.74 | 36.85 | 146,800 | +0.75(+2.08%) |
Jun 04, 2020 | 35.90 | 36.20 | 35.90 | 36.10 | 12,214 | +0.04(+0.12%) |
Jun 03, 2020 | 35.99 | 36.17 | 35.89 | 36.06 | 12,948 | +0.49(+1.37%) |
Jun 02, 2020 | 35.28 | 35.57 | 35.23 | 35.57 | 25,044 | +0.38(+1.07%) |
Jun 01, 2020 | 35.06 | 35.35 | 34.97 | 35.20 | 73,080 | +0.06(+0.17%) |
May 29, 2020 | 34.74 | 35.13 | 34.52 | 35.13 | 35,600 | +0.23(+0.64%) |
May 28, 2020 | 35.24 | 35.28 | 34.88 | 34.91 | 39,580 | -0.08(-0.23%) |
May 27, 2020 | 34.77 | 34.99 | 34.31 | 34.99 | 28,590 | +0.59(+1.70%) |
May 26, 2020 | 34.76 | 34.76 | 34.41 | 34.41 | 20,948 | +0.44(+1.30%) |
May 22, 2020 | 33.81 | 33.97 | 33.76 | 33.97 | 26,000 | +0.09(+0.27%) |
May 21, 2020 | 34.27 | 34.27 | 33.81 | 33.88 | 36,418 | -0.29(-0.85%) |
May 20, 2020 | 34.08 | 34.28 | 34.08 | 34.16 | 67,924 | +0.59(+1.77%) |
May 19, 2020 | 33.77 | 34.07 | 33.57 | 33.57 | 112,058 | -0.30(-0.89%) |
May 18, 2020 | 33.47 | 34.08 | 33.47 | 33.87 | 48,894 | +1.23(+3.77%) |
May 15, 2020 | 32.14 | 32.66 | 32.14 | 32.64 | 55,000 | +0.15(+0.45%) |
May 14, 2020 | 31.72 | 32.53 | 31.46 | 32.49 | 43,884 | +0.29(+0.90%) |
May 13, 2020 | 32.66 | 32.66 | 31.92 | 32.20 | 56,992 | -0.65(-1.96%) |
May 12, 2020 | 33.72 | 33.73 | 32.85 | 32.85 | 25,766 | -0.75(-2.25%) |
May 11, 2020 | 33.44 | 33.74 | 33.38 | 33.60 | 29,636 | -0.02(-0.06%) |
May 08, 2020 | 33.40 | 33.69 | 33.40 | 33.62 | 60,000 | +0.59(+1.79%) |
May 07, 2020 | 33.17 | 33.38 | 33.03 | 33.03 | 60,224 | +0.48(+1.49%) |
May 06, 2020 | 33.05 | 33.06 | 32.55 | 32.55 | 39,688 | -0.37(-1.12%) |
May 05, 2020 | 33.06 | 33.29 | 32.88 | 32.92 | 94,976 | +0.23(+0.69%) |
May 04, 2020 | 32.40 | 32.72 | 32.12 | 32.70 | 254,718 | +0.23(+0.71%) |