Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.47 | 39.90 | 38.50 | 39.16 | 422,637 | -0.77(-1.93%) |
Jul 30, 2020 | 39.63 | 40.20 | 39.15 | 39.93 | 243,532 | -0.13(-0.32%) |
Jul 29, 2020 | 37.91 | 40.53 | 37.91 | 40.06 | 394,669 | +2.02(+5.32%) |
Jul 28, 2020 | 39.11 | 39.80 | 37.95 | 38.03 | 231,643 | -1.44(-3.64%) |
Jul 27, 2020 | 37.75 | 39.51 | 37.34 | 39.47 | 201,197 | +1.49(+3.94%) |
Jul 24, 2020 | 38.56 | 38.83 | 37.37 | 37.97 | 244,943 | -0.44(-1.14%) |
Jul 23, 2020 | 37.20 | 39.52 | 37.20 | 38.41 | 544,268 | +0.99(+2.64%) |
Jul 22, 2020 | 37.43 | 38.02 | 37.32 | 37.43 | 169,863 | -0.51(-1.34%) |
Jul 21, 2020 | 37.24 | 38.44 | 37.24 | 37.94 | 136,878 | +1.36(+3.71%) |
Jul 20, 2020 | 36.98 | 37.34 | 36.02 | 36.58 | 138,010 | -0.79(-2.12%) |
Jul 17, 2020 | 37.79 | 38.38 | 37.19 | 37.37 | 162,442 | -0.20(-0.52%) |
Jul 16, 2020 | 37.83 | 38.54 | 37.13 | 37.56 | 109,585 | -0.47(-1.23%) |
Jul 15, 2020 | 37.83 | 38.43 | 37.38 | 38.03 | 167,822 | +1.68(+4.62%) |
Jul 14, 2020 | 34.62 | 36.38 | 34.49 | 36.35 | 116,072 | +1.72(+4.96%) |
Jul 13, 2020 | 34.80 | 35.69 | 33.88 | 34.63 | 136,427 | +0.54(+1.58%) |
Jul 10, 2020 | 33.44 | 34.13 | 33.22 | 34.10 | 94,681 | +0.91(+2.74%) |
Jul 09, 2020 | 34.30 | 34.30 | 32.87 | 33.19 | 118,902 | -1.32(-3.82%) |
Jul 08, 2020 | 34.14 | 34.55 | 33.30 | 34.51 | 163,416 | +0.12(+0.34%) |
Jul 07, 2020 | 35.33 | 35.45 | 34.21 | 34.39 | 160,940 | -1.38(-3.85%) |
Jul 06, 2020 | 36.47 | 36.47 | 35.22 | 35.77 | 153,432 | +0.39(+1.10%) |
Jul 02, 2020 | 35.91 | 36.94 | 35.14 | 35.38 | 102,153 | +0.45(+1.29%) |
Jul 01, 2020 | 36.56 | 36.96 | 34.85 | 34.93 | 159,228 | -1.65(-4.51%) |
Jun 30, 2020 | 35.09 | 36.87 | 35.09 | 36.58 | 225,793 | +1.04(+2.91%) |
Jun 29, 2020 | 34.77 | 35.71 | 34.59 | 35.54 | 249,143 | +1.71(+5.05%) |
Jun 26, 2020 | 33.03 | 34.11 | 32.78 | 33.83 | 357,845 | +0.30(+0.90%) |
Jun 25, 2020 | 32.64 | 33.54 | 32.15 | 33.53 | 173,411 | +0.61(+1.84%) |
Jun 24, 2020 | 33.63 | 34.08 | 32.47 | 32.92 | 210,105 | -1.42(-4.13%) |
Jun 23, 2020 | 34.79 | 35.01 | 33.56 | 34.34 | 199,761 | +0.28(+0.83%) |
Jun 22, 2020 | 33.61 | 34.18 | 32.92 | 34.06 | 162,641 | +0.16(+0.46%) |
Jun 19, 2020 | 35.83 | 36.33 | 33.66 | 33.90 | 391,418 | -1.34(-3.80%) |
Jun 18, 2020 | 34.31 | 35.72 | 34.31 | 35.24 | 193,848 | +0.33(+0.95%) |
Jun 17, 2020 | 36.15 | 36.30 | 34.90 | 34.91 | 222,338 | -0.87(-2.43%) |
Jun 16, 2020 | 36.48 | 37.07 | 35.27 | 35.78 | 179,481 | +1.30(+3.77%) |
Jun 15, 2020 | 31.27 | 34.68 | 31.07 | 34.48 | 223,576 | +1.55(+4.72%) |
Jun 12, 2020 | 34.24 | 34.58 | 31.80 | 32.92 | 182,607 | +0.52(+1.60%) |
Jun 11, 2020 | 34.02 | 34.30 | 32.40 | 32.41 | 304,103 | -3.86(-10.64%) |
Jun 10, 2020 | 38.04 | 38.04 | 35.93 | 36.26 | 158,355 | -2.09(-5.45%) |
Jun 09, 2020 | 39.12 | 39.57 | 38.34 | 38.36 | 187,112 | -1.98(-4.92%) |
Jun 08, 2020 | 41.64 | 41.84 | 40.14 | 40.34 | 202,250 | -0.41(-1.01%) |
Jun 05, 2020 | 40.76 | 41.65 | 40.52 | 40.75 | 302,264 | +2.18(+5.65%) |
Jun 04, 2020 | 37.28 | 38.79 | 36.84 | 38.57 | 247,540 | +0.77(+2.04%) |
Jun 03, 2020 | 36.32 | 38.40 | 36.04 | 37.80 | 175,828 | +2.37(+6.70%) |
Jun 02, 2020 | 34.68 | 35.96 | 34.68 | 35.42 | 155,842 | +1.23(+3.60%) |
Jun 01, 2020 | 34.16 | 35.16 | 33.78 | 34.19 | 216,963 | +0.41(+1.21%) |
May 29, 2020 | 33.91 | 34.29 | 32.74 | 33.78 | 312,090 | -0.82(-2.37%) |
May 28, 2020 | 37.15 | 37.22 | 34.52 | 34.60 | 287,727 | -2.03(-5.55%) |
May 27, 2020 | 36.07 | 36.97 | 35.11 | 36.64 | 596,034 | +1.62(+4.63%) |
May 26, 2020 | 32.32 | 35.40 | 32.32 | 35.01 | 358,273 | +3.81(+12.21%) |
May 22, 2020 | 31.75 | 31.75 | 30.55 | 31.20 | 210,346 | -0.28(-0.90%) |
May 21, 2020 | 30.95 | 31.98 | 30.95 | 31.49 | 193,240 | +0.46(+1.48%) |
May 20, 2020 | 31.12 | 31.86 | 30.58 | 31.03 | 213,004 | +0.82(+2.72%) |
May 19, 2020 | 30.36 | 31.55 | 29.66 | 30.21 | 241,150 | -0.50(-1.62%) |
May 18, 2020 | 28.69 | 30.92 | 28.65 | 30.71 | 292,474 | +3.36(+12.29%) |
May 15, 2020 | 26.68 | 27.80 | 25.94 | 27.35 | 335,019 | +0.46(+1.71%) |
May 14, 2020 | 25.24 | 26.92 | 24.08 | 26.89 | 485,295 | +0.26(+0.99%) |
May 13, 2020 | 27.36 | 27.36 | 26.09 | 26.62 | 477,038 | -1.38(-4.92%) |
May 12, 2020 | 29.31 | 30.54 | 26.63 | 28.00 | 573,511 | -1.93(-6.46%) |
May 11, 2020 | 30.62 | 30.68 | 29.79 | 29.93 | 210,322 | -1.50(-4.79%) |
May 08, 2020 | 31.20 | 31.56 | 30.15 | 31.44 | 208,606 | +1.18(+3.91%) |
May 07, 2020 | 29.71 | 30.59 | 29.66 | 30.26 | 179,487 | +1.21(+4.17%) |
May 06, 2020 | 30.42 | 30.59 | 28.88 | 29.05 | 132,064 | -1.24(-4.10%) |
May 05, 2020 | 30.52 | 31.82 | 30.18 | 30.29 | 124,413 | +0.76(+2.58%) |
May 04, 2020 | 29.43 | 29.90 | 28.91 | 29.52 | 182,148 | -0.43(-1.44%) |