Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.42 | 30.90 | 29.84 | 30.53 | 314,400 | +0.31(+1.03%) |
Jul 30, 2020 | 29.10 | 30.91 | 29.00 | 30.22 | 362,147 | +1.01(+3.46%) |
Jul 29, 2020 | 29.82 | 30.08 | 29.15 | 29.21 | 306,754 | -0.60(-2.01%) |
Jul 28, 2020 | 30.50 | 30.55 | 29.63 | 29.81 | 358,685 | -0.84(-2.74%) |
Jul 27, 2020 | 30.33 | 30.82 | 29.95 | 30.65 | 309,576 | +0.43(+1.42%) |
Jul 24, 2020 | 30.61 | 30.79 | 29.65 | 30.22 | 426,000 | -0.31(-1.02%) |
Jul 23, 2020 | 31.68 | 32.09 | 30.17 | 30.53 | 291,930 | -1.17(-3.69%) |
Jul 22, 2020 | 30.80 | 32.12 | 30.52 | 31.70 | 369,919 | +1.05(+3.43%) |
Jul 21, 2020 | 32.37 | 32.49 | 30.34 | 30.65 | 337,926 | -1.46(-4.55%) |
Jul 20, 2020 | 33.32 | 33.32 | 31.59 | 32.11 | 303,472 | -0.92(-2.79%) |
Jul 17, 2020 | 31.20 | 33.08 | 31.00 | 33.03 | 600,700 | +1.88(+6.04%) |
Jul 16, 2020 | 30.57 | 31.67 | 30.30 | 31.15 | 467,871 | +0.44(+1.43%) |
Jul 15, 2020 | 31.16 | 31.49 | 30.66 | 30.71 | 541,995 | -0.09(-0.29%) |
Jul 14, 2020 | 31.32 | 31.46 | 30.21 | 30.80 | 708,446 | -0.52(-1.66%) |
Jul 13, 2020 | 33.76 | 34.11 | 30.75 | 31.32 | 708,515 | -1.87(-5.63%) |
Jul 10, 2020 | 35.06 | 35.06 | 33.16 | 33.19 | 779,600 | -1.90(-5.41%) |
Jul 09, 2020 | 35.00 | 36.72 | 33.60 | 35.09 | 1,124,407 | -2.19(-5.87%) |
Jul 08, 2020 | 39.05 | 39.06 | 36.51 | 37.28 | 637,605 | -1.34(-3.47%) |
Jul 07, 2020 | 37.35 | 39.69 | 36.71 | 38.62 | 665,203 | +1.50(+4.04%) |
Jul 06, 2020 | 36.22 | 37.44 | 35.78 | 37.12 | 369,320 | +1.14(+3.17%) |
Jul 02, 2020 | 36.53 | 37.04 | 35.73 | 35.98 | 214,200 | -0.39(-1.07%) |
Jul 01, 2020 | 36.24 | 36.70 | 35.57 | 36.37 | 308,989 | +0.30(+0.83%) |
Jun 30, 2020 | 36.39 | 36.78 | 35.18 | 36.07 | 249,636 | -0.22(-0.61%) |
Jun 29, 2020 | 36.04 | 37.20 | 35.19 | 36.29 | 312,945 | +0.27(+0.75%) |
Jun 26, 2020 | 38.55 | 38.59 | 35.30 | 36.02 | 369,000 | -2.54(-6.59%) |
Jun 25, 2020 | 38.42 | 39.08 | 37.55 | 38.56 | 514,521 | +0.10(+0.26%) |
Jun 24, 2020 | 39.92 | 41.02 | 37.71 | 38.46 | 462,746 | -1.54(-3.85%) |
Jun 23, 2020 | 37.45 | 41.29 | 37.44 | 40.00 | 851,765 | +2.87(+7.73%) |
Jun 22, 2020 | 37.52 | 37.84 | 36.58 | 37.13 | 160,776 | -0.39(-1.04%) |
Jun 19, 2020 | 37.23 | 38.30 | 37.00 | 37.52 | 451,800 | +0.59(+1.60%) |
Jun 18, 2020 | 35.91 | 37.25 | 35.83 | 36.93 | 242,619 | +0.76(+2.10%) |
Jun 17, 2020 | 36.44 | 36.76 | 35.52 | 36.17 | 162,874 | -0.33(-0.90%) |
Jun 16, 2020 | 36.47 | 37.20 | 35.93 | 36.50 | 436,020 | +0.88(+2.47%) |
Jun 15, 2020 | 33.71 | 36.11 | 33.00 | 35.62 | 361,396 | +1.44(+4.21%) |
Jun 12, 2020 | 35.14 | 35.50 | 33.08 | 34.18 | 352,400 | -0.26(-0.75%) |
Jun 11, 2020 | 36.39 | 37.02 | 34.10 | 34.44 | 282,409 | -2.72(-7.32%) |
Jun 10, 2020 | 37.77 | 38.00 | 36.50 | 37.16 | 176,757 | -0.47(-1.25%) |
Jun 09, 2020 | 36.81 | 37.93 | 35.79 | 37.63 | 443,505 | +1.03(+2.81%) |
Jun 08, 2020 | 36.60 | 37.74 | 36.19 | 36.60 | 397,827 | +0.00(+0.00%) |
Jun 05, 2020 | 36.55 | 37.33 | 35.40 | 36.60 | 767,800 | +0.42(+1.16%) |
Jun 04, 2020 | 38.50 | 38.89 | 35.77 | 36.18 | 1,023,812 | -2.24(-5.83%) |
Jun 03, 2020 | 39.00 | 39.33 | 37.88 | 38.42 | 545,288 | -0.45(-1.16%) |
Jun 02, 2020 | 37.41 | 38.97 | 36.40 | 38.87 | 356,888 | +1.72(+4.63%) |
Jun 01, 2020 | 38.21 | 38.96 | 37.01 | 37.15 | 503,422 | -0.97(-2.54%) |
May 29, 2020 | 37.85 | 38.48 | 35.94 | 38.12 | 762,500 | +0.74(+1.98%) |
May 28, 2020 | 39.01 | 39.82 | 37.08 | 37.38 | 450,681 | -1.63(-4.18%) |
May 27, 2020 | 38.19 | 39.50 | 36.37 | 39.01 | 561,192 | +0.82(+2.15%) |
May 26, 2020 | 36.72 | 39.50 | 36.57 | 38.19 | 625,550 | +2.03(+5.61%) |
May 22, 2020 | 37.16 | 37.67 | 35.98 | 36.16 | 252,200 | -1.00(-2.69%) |
May 21, 2020 | 37.73 | 37.92 | 37.03 | 37.16 | 393,402 | -0.41(-1.09%) |
May 20, 2020 | 37.51 | 38.18 | 37.05 | 37.57 | 277,093 | +0.57(+1.54%) |
May 19, 2020 | 38.41 | 39.00 | 36.71 | 37.00 | 425,756 | -0.99(-2.61%) |
May 18, 2020 | 38.00 | 38.24 | 36.09 | 37.99 | 387,651 | +0.50(+1.33%) |
May 15, 2020 | 36.51 | 38.73 | 36.51 | 37.49 | 367,300 | -2.39(-5.99%) |
May 14, 2020 | 35.04 | 37.50 | 34.05 | 39.88 | 523,813 | +4.75(+13.52%) |
May 13, 2020 | 34.94 | 35.66 | 33.74 | 35.13 | 747,290 | +0.52(+1.50%) |
May 12, 2020 | 34.97 | 36.16 | 32.77 | 34.61 | 2,010,002 | -0.31(-0.89%) |
May 11, 2020 | 35.48 | 36.89 | 34.89 | 34.92 | 438,227 | -0.57(-1.61%) |
May 08, 2020 | 38.92 | 39.00 | 34.85 | 35.49 | 744,000 | -2.80(-7.31%) |
May 07, 2020 | 37.32 | 38.70 | 36.36 | 38.29 | 218,067 | +1.49(+4.05%) |
May 06, 2020 | 37.38 | 38.14 | 36.64 | 36.80 | 134,138 | -0.19(-0.51%) |
May 05, 2020 | 36.33 | 38.18 | 35.90 | 36.99 | 187,039 | +1.40(+3.93%) |
May 04, 2020 | 34.64 | 36.50 | 34.01 | 35.59 | 207,070 | +0.49(+1.40%) |