Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.25 | 32.25 | 32.25 | 0 | -0.90(-2.71%) | |
Jul 30, 2020 | 32.90 | 33.15 | 32.80 | 33.15 | 1,506 | -0.18(-0.54%) |
Jul 29, 2020 | 33.23 | 33.33 | 33.23 | 33.33 | 802 | +0.04(+0.12%) |
Jul 28, 2020 | 33.27 | 33.29 | 33.27 | 33.29 | 1,028 | -0.09(-0.27%) |
Jul 27, 2020 | 33.24 | 33.38 | 33.24 | 33.38 | 366 | +0.45(+1.37%) |
Jul 24, 2020 | 32.90 | 32.93 | 32.89 | 32.93 | 3,237 | +0.03(+0.09%) |
Jul 23, 2020 | 33.13 | 33.13 | 32.90 | 32.90 | 4,022 | -0.26(-0.78%) |
Jul 22, 2020 | 33.18 | 33.18 | 33.10 | 33.16 | 2,558 | -0.19(-0.57%) |
Jul 21, 2020 | 33.30 | 33.39 | 33.30 | 33.35 | 4,834 | +0.05(+0.15%) |
Jul 20, 2020 | 33.25 | 33.30 | 33.25 | 33.30 | 571 | -0.02(-0.06%) |
Jul 17, 2020 | 33.28 | 33.32 | 33.27 | 33.32 | 970 | +0.09(+0.27%) |
Jul 16, 2020 | 33.20 | 33.24 | 33.19 | 33.23 | 3,918 | -0.32(-0.95%) |
Jul 15, 2020 | 33.57 | 33.73 | 33.55 | 33.55 | 10,116 | +0.21(+0.63%) |
Jul 14, 2020 | 33.02 | 33.34 | 33.02 | 33.34 | 2,342 | +0.21(+0.63%) |
Jul 13, 2020 | 33.16 | 33.38 | 33.13 | 33.13 | 1,124 | -0.04(-0.12%) |
Jul 10, 2020 | 32.97 | 33.17 | 32.97 | 33.17 | 6,905 | +0.41(+1.25%) |
Jul 09, 2020 | 32.83 | 32.91 | 32.76 | 32.76 | 2,825 | -0.08(-0.24%) |
Jul 08, 2020 | 32.85 | 32.86 | 32.84 | 32.84 | 1,089 | -0.41(-1.23%) |
Jul 07, 2020 | 33.31 | 33.31 | 33.22 | 33.25 | 2,345 | -0.16(-0.48%) |
Jul 06, 2020 | 33.34 | 33.41 | 33.34 | 33.41 | 1,884 | +0.61(+1.86%) |
Jul 03, 2020 | 32.88 | 32.88 | 32.80 | 32.80 | 4,517 | -0.11(-0.33%) |
Jul 02, 2020 | 33.10 | 33.11 | 32.91 | 32.91 | 4,413 | +0.23(+0.70%) |
Jun 30, 2020 | 32.68 | 32.68 | 32.68 | 0 | -0.55(-1.66%) | |
Jun 29, 2020 | 33.20 | 33.23 | 33.02 | 33.23 | 1,712 | +0.07(+0.21%) |
Jun 26, 2020 | 33.26 | 33.37 | 33.16 | 33.16 | 5,145 | +0.06(+0.18%) |
Jun 25, 2020 | 33.10 | 33.10 | 33.10 | 85 | +0.00(+0.00%) | |
Jun 24, 2020 | 33.19 | 33.19 | 33.10 | 33.10 | 308 | -0.48(-1.43%) |
Jun 23, 2020 | 33.58 | 33.58 | 33.58 | 33.58 | 131 | +0.33(+0.99%) |
Jun 22, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 284 | -0.04(-0.12%) |
Jun 19, 2020 | 33.41 | 33.54 | 33.29 | 33.29 | 1,507 | +0.04(+0.12%) |
Jun 18, 2020 | 33.24 | 33.25 | 33.24 | 33.25 | 619 | -0.19(-0.57%) |
Jun 17, 2020 | 33.33 | 33.48 | 33.33 | 33.44 | 680 | +0.28(+0.84%) |
Jun 16, 2020 | 33.20 | 33.28 | 33.16 | 33.16 | 982 | +0.53(+1.62%) |
Jun 15, 2020 | 32.27 | 32.64 | 32.27 | 32.63 | 4,108 | -0.44(-1.33%) |
Jun 12, 2020 | 33.03 | 33.07 | 32.84 | 33.07 | 11,658 | +0.52(+1.60%) |
Jun 11, 2020 | 32.90 | 33.11 | 32.55 | 32.55 | 5,903 | -1.05(-3.13%) |
Jun 10, 2020 | 33.61 | 33.61 | 33.60 | 33.60 | 1,027 | +0.07(+0.21%) |
Jun 09, 2020 | 33.61 | 33.69 | 33.53 | 33.53 | 1,987 | -0.23(-0.68%) |
Jun 08, 2020 | 33.73 | 33.76 | 33.48 | 33.76 | 3,368 | +0.10(+0.30%) |
Jun 05, 2020 | 33.55 | 33.66 | 33.50 | 33.66 | 1,522 | +0.56(+1.69%) |
Jun 04, 2020 | 33.20 | 33.20 | 33.10 | 33.10 | 1,194 | -0.29(-0.87%) |
Jun 03, 2020 | 33.20 | 33.39 | 33.20 | 33.39 | 1,351 | +0.48(+1.46%) |
Jun 02, 2020 | 32.87 | 32.92 | 32.84 | 32.91 | 12,729 | +0.39(+1.20%) |
Jun 01, 2020 | 32.52 | 32.52 | 32.52 | 32.52 | 143 | +0.04(+0.12%) |
May 29, 2020 | 32.30 | 32.48 | 32.16 | 32.48 | 3,454 | -0.25(-0.76%) |
May 28, 2020 | 32.71 | 32.73 | 32.71 | 32.73 | 901 | +0.39(+1.21%) |
May 27, 2020 | 32.30 | 32.34 | 32.20 | 32.34 | 1,722 | +0.15(+0.47%) |
May 26, 2020 | 32.19 | 32.19 | 32.19 | 32.19 | 135 | +0.10(+0.31%) |
May 25, 2020 | 31.50 | 32.09 | 31.50 | 32.09 | 1,206 | +0.59(+1.87%) |
May 22, 2020 | 31.52 | 31.52 | 31.50 | 31.50 | 1,734 | -0.20(-0.63%) |
May 21, 2020 | 31.72 | 31.73 | 31.65 | 31.70 | 2,644 | -0.34(-1.06%) |
May 20, 2020 | 31.76 | 32.04 | 31.76 | 32.04 | 7,926 | +0.49(+1.55%) |
May 19, 2020 | 31.55 | 31.55 | 31.55 | 31.55 | 737 | +0.40(+1.28%) |
May 15, 2020 | 31.15 | 31.15 | 31.15 | 0 | +0.16(+0.52%) | |
May 14, 2020 | 31.03 | 31.03 | 30.73 | 30.99 | 1,168 | -0.43(-1.37%) |
May 13, 2020 | 31.53 | 31.55 | 31.42 | 31.42 | 1,355 | -0.11(-0.35%) |
May 12, 2020 | 31.53 | 31.53 | 31.53 | 95 | +0.00(+0.00%) | |
May 11, 2020 | 31.21 | 31.53 | 31.21 | 31.53 | 3,511 | +0.38(+1.22%) |
May 08, 2020 | 30.99 | 31.15 | 30.99 | 31.15 | 1,210 | -0.01(-0.03%) |
May 07, 2020 | 31.16 | 31.16 | 31.16 | 31.16 | 306 | +0.18(+0.58%) |
May 06, 2020 | 31.25 | 31.25 | 30.98 | 30.98 | 4,161 | +0.08(+0.26%) |
May 05, 2020 | 30.95 | 31.00 | 30.90 | 30.90 | 1,402 | +0.44(+1.44%) |
May 04, 2020 | 30.49 | 30.51 | 30.46 | 30.46 | 6,769 | -0.17(-0.56%) |