Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.18 | 37.43 | 36.08 | 37.32 | 348,039 | -0.14(-0.38%) |
Jul 30, 2020 | 37.09 | 38.17 | 36.37 | 37.46 | 219,447 | -0.24(-0.64%) |
Jul 29, 2020 | 36.82 | 37.72 | 36.63 | 37.70 | 232,360 | +0.89(+2.42%) |
Jul 28, 2020 | 37.39 | 37.64 | 36.04 | 36.81 | 339,942 | -0.79(-2.11%) |
Jul 27, 2020 | 35.18 | 37.79 | 34.95 | 37.60 | 490,264 | +4.13(+12.33%) |
Jul 24, 2020 | 33.79 | 33.96 | 32.82 | 33.47 | 413,465 | -0.61(-1.80%) |
Jul 23, 2020 | 33.91 | 36.22 | 33.47 | 34.09 | 615,300 | +0.94(+2.84%) |
Jul 22, 2020 | 32.40 | 33.23 | 32.40 | 33.14 | 235,005 | +0.43(+1.31%) |
Jul 21, 2020 | 31.93 | 32.73 | 31.89 | 32.72 | 354,593 | +1.09(+3.43%) |
Jul 20, 2020 | 31.51 | 31.67 | 31.17 | 31.63 | 135,216 | +0.04(+0.11%) |
Jul 17, 2020 | 31.04 | 31.76 | 30.73 | 31.60 | 208,868 | +0.52(+1.69%) |
Jul 16, 2020 | 30.58 | 31.11 | 30.32 | 31.07 | 129,752 | +0.28(+0.90%) |
Jul 15, 2020 | 30.68 | 31.02 | 30.25 | 30.80 | 192,233 | +0.88(+2.94%) |
Jul 14, 2020 | 29.20 | 29.98 | 28.91 | 29.92 | 152,365 | +0.85(+2.91%) |
Jul 13, 2020 | 29.43 | 29.53 | 28.94 | 29.07 | 136,505 | -0.01(-0.03%) |
Jul 10, 2020 | 27.91 | 29.14 | 27.65 | 29.08 | 225,843 | +1.33(+4.78%) |
Jul 09, 2020 | 28.39 | 28.39 | 27.30 | 27.75 | 165,103 | -0.84(-2.92%) |
Jul 08, 2020 | 28.06 | 28.61 | 27.99 | 28.59 | 129,214 | +0.60(+2.16%) |
Jul 07, 2020 | 28.15 | 28.27 | 27.78 | 27.99 | 229,542 | -0.24(-0.85%) |
Jul 06, 2020 | 28.44 | 28.44 | 27.67 | 28.23 | 99,371 | +0.42(+1.50%) |
Jul 02, 2020 | 28.61 | 29.10 | 27.75 | 27.81 | 135,461 | -0.22(-0.79%) |
Jul 01, 2020 | 28.88 | 29.19 | 28.02 | 28.03 | 136,468 | -0.89(-3.08%) |
Jun 30, 2020 | 28.66 | 29.14 | 28.63 | 28.92 | 235,325 | +0.04(+0.15%) |
Jun 29, 2020 | 28.94 | 29.29 | 28.57 | 28.87 | 111,098 | +0.30(+1.06%) |
Jun 26, 2020 | 28.12 | 28.87 | 27.61 | 28.57 | 273,845 | +0.18(+0.63%) |
Jun 25, 2020 | 27.53 | 28.54 | 27.25 | 28.39 | 206,296 | +0.63(+2.27%) |
Jun 24, 2020 | 28.46 | 28.46 | 27.04 | 27.76 | 241,251 | -1.07(-3.70%) |
Jun 23, 2020 | 28.81 | 29.14 | 28.45 | 28.83 | 158,444 | +0.49(+1.73%) |
Jun 22, 2020 | 27.67 | 28.48 | 27.58 | 28.34 | 117,841 | +0.42(+1.50%) |
Jun 19, 2020 | 27.91 | 28.31 | 27.72 | 27.92 | 354,334 | +0.11(+0.38%) |
Jun 18, 2020 | 27.71 | 28.26 | 27.67 | 27.82 | 155,799 | -0.16(-0.57%) |
Jun 17, 2020 | 28.50 | 28.50 | 27.75 | 27.98 | 143,189 | -0.64(-2.24%) |
Jun 16, 2020 | 29.66 | 29.66 | 28.52 | 28.62 | 237,828 | +0.19(+0.66%) |
Jun 15, 2020 | 27.28 | 28.82 | 27.28 | 28.43 | 218,327 | +0.04(+0.13%) |
Jun 12, 2020 | 28.70 | 29.03 | 27.44 | 28.39 | 125,343 | +0.71(+2.57%) |
Jun 11, 2020 | 29.22 | 29.29 | 27.37 | 27.68 | 186,930 | -2.85(-9.32%) |
Jun 10, 2020 | 30.21 | 30.80 | 29.52 | 30.53 | 201,577 | -0.11(-0.35%) |
Jun 09, 2020 | 30.26 | 31.17 | 29.86 | 30.63 | 187,715 | -0.23(-0.74%) |
Jun 08, 2020 | 29.89 | 31.10 | 29.84 | 30.86 | 273,226 | +1.30(+4.41%) |
Jun 05, 2020 | 30.48 | 30.53 | 29.26 | 29.56 | 189,771 | +0.61(+2.10%) |
Jun 04, 2020 | 27.72 | 29.59 | 27.67 | 28.95 | 248,594 | +0.92(+3.27%) |
Jun 03, 2020 | 28.40 | 28.79 | 27.97 | 28.04 | 192,199 | +0.26(+0.92%) |
Jun 02, 2020 | 28.01 | 28.27 | 27.63 | 27.78 | 128,822 | -0.01(-0.03%) |
Jun 01, 2020 | 27.06 | 27.92 | 26.93 | 27.79 | 316,530 | +0.63(+2.34%) |
May 29, 2020 | 27.27 | 27.68 | 26.49 | 27.15 | 148,230 | -0.73(-2.62%) |
May 28, 2020 | 29.31 | 29.39 | 27.76 | 27.89 | 178,318 | -1.23(-4.24%) |
May 27, 2020 | 28.78 | 29.34 | 27.78 | 29.12 | 172,772 | +1.19(+4.26%) |
May 26, 2020 | 27.69 | 28.25 | 27.38 | 27.93 | 181,381 | +1.37(+5.18%) |
May 22, 2020 | 27.20 | 27.20 | 26.14 | 26.56 | 69,348 | -0.42(-1.57%) |
May 21, 2020 | 27.12 | 27.54 | 26.89 | 26.98 | 107,406 | -0.27(-1.00%) |
May 20, 2020 | 27.27 | 27.58 | 26.95 | 27.25 | 154,906 | +0.48(+1.81%) |
May 19, 2020 | 26.86 | 27.24 | 26.30 | 26.77 | 132,320 | -0.48(-1.75%) |
May 18, 2020 | 26.43 | 27.59 | 26.42 | 27.24 | 190,965 | +1.82(+7.14%) |
May 15, 2020 | 25.00 | 25.79 | 24.59 | 25.43 | 233,695 | +0.44(+1.76%) |
May 14, 2020 | 23.22 | 25.18 | 22.74 | 24.99 | 177,908 | +1.58(+6.74%) |
May 13, 2020 | 23.74 | 23.74 | 22.89 | 23.41 | 181,512 | -0.79(-3.28%) |
May 12, 2020 | 25.32 | 25.54 | 24.13 | 24.20 | 240,481 | -1.04(-4.12%) |
May 11, 2020 | 25.28 | 25.70 | 24.41 | 25.24 | 207,109 | -0.42(-1.65%) |
May 08, 2020 | 25.26 | 25.77 | 25.03 | 25.67 | 133,816 | +1.07(+4.37%) |
May 07, 2020 | 24.17 | 24.77 | 24.17 | 24.59 | 171,881 | +0.79(+3.33%) |
May 06, 2020 | 25.34 | 25.34 | 23.68 | 23.80 | 207,916 | -1.43(-5.66%) |
May 05, 2020 | 27.73 | 27.73 | 25.14 | 25.22 | 166,240 | -2.03(-7.44%) |
May 04, 2020 | 26.78 | 27.35 | 26.21 | 27.25 | 189,879 | +0.17(+0.62%) |