Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.14 | 33.18 | 32.33 | 32.66 | 135,226 | -0.68(-2.05%) |
Jul 30, 2020 | 32.56 | 33.46 | 32.40 | 33.34 | 158,579 | -0.55(-1.63%) |
Jul 29, 2020 | 33.84 | 34.05 | 33.58 | 33.89 | 164,397 | +0.52(+1.55%) |
Jul 28, 2020 | 32.78 | 33.70 | 32.78 | 33.38 | 203,396 | -0.72(-2.11%) |
Jul 27, 2020 | 34.13 | 34.27 | 33.90 | 34.09 | 234,637 | -0.37(-1.07%) |
Jul 24, 2020 | 34.72 | 34.89 | 34.27 | 34.46 | 209,350 | -0.09(-0.25%) |
Jul 23, 2020 | 34.65 | 34.97 | 34.21 | 34.55 | 216,305 | +0.60(+1.75%) |
Jul 22, 2020 | 33.68 | 33.99 | 33.59 | 33.95 | 221,701 | +0.01(+0.03%) |
Jul 21, 2020 | 33.59 | 34.30 | 33.57 | 33.95 | 256,098 | +0.96(+2.92%) |
Jul 20, 2020 | 33.11 | 33.31 | 32.87 | 32.98 | 277,178 | -0.32(-0.97%) |
Jul 17, 2020 | 33.73 | 33.73 | 33.30 | 33.31 | 341,036 | -0.95(-2.79%) |
Jul 16, 2020 | 34.15 | 34.55 | 34.10 | 34.26 | 253,472 | +0.35(+1.03%) |
Jul 15, 2020 | 33.93 | 34.02 | 33.50 | 33.91 | 595,247 | +0.68(+2.06%) |
Jul 14, 2020 | 32.68 | 33.28 | 32.47 | 33.23 | 199,643 | +1.02(+3.15%) |
Jul 13, 2020 | 32.76 | 33.04 | 32.15 | 32.21 | 202,598 | -0.44(-1.34%) |
Jul 10, 2020 | 32.07 | 32.66 | 31.96 | 32.65 | 203,182 | +0.85(+2.67%) |
Jul 09, 2020 | 32.71 | 32.71 | 31.58 | 31.80 | 234,051 | -0.94(-2.86%) |
Jul 08, 2020 | 32.56 | 32.93 | 32.48 | 32.74 | 319,822 | -1.30(-3.81%) |
Jul 07, 2020 | 34.49 | 34.51 | 34.02 | 34.03 | 223,341 | -0.50(-1.45%) |
Jul 06, 2020 | 34.74 | 34.89 | 34.32 | 34.53 | 192,755 | +0.32(+0.92%) |
Jul 02, 2020 | 34.52 | 34.85 | 34.02 | 34.22 | 184,908 | +0.15(+0.44%) |
Jul 01, 2020 | 33.99 | 34.47 | 33.82 | 34.07 | 145,684 | -0.19(-0.56%) |
Jun 30, 2020 | 33.40 | 34.34 | 33.09 | 34.26 | 179,744 | +0.52(+1.53%) |
Jun 29, 2020 | 33.32 | 33.88 | 33.04 | 33.74 | 173,467 | +0.80(+2.42%) |
Jun 26, 2020 | 33.74 | 33.79 | 32.77 | 32.95 | 171,774 | -1.04(-3.07%) |
Jun 25, 2020 | 33.39 | 34.01 | 33.25 | 33.99 | 149,835 | +0.00(+0.00%) |
Jun 24, 2020 | 34.84 | 34.84 | 33.67 | 33.99 | 269,858 | -1.45(-4.10%) |
Jun 23, 2020 | 35.85 | 35.92 | 35.30 | 35.44 | 269,921 | +0.42(+1.20%) |
Jun 22, 2020 | 35.35 | 35.35 | 34.77 | 35.02 | 188,443 | +0.00(+0.00%) |
Jun 19, 2020 | 35.77 | 35.79 | 34.86 | 35.02 | 194,045 | +0.13(+0.38%) |
Jun 18, 2020 | 34.29 | 34.90 | 34.21 | 34.89 | 305,745 | -0.11(-0.33%) |
Jun 17, 2020 | 35.71 | 35.75 | 34.98 | 35.01 | 204,133 | +0.04(+0.12%) |
Jun 16, 2020 | 35.72 | 35.90 | 34.45 | 34.96 | 263,414 | +0.22(+0.63%) |
Jun 15, 2020 | 33.23 | 35.11 | 33.13 | 34.74 | 228,634 | +0.63(+1.85%) |
Jun 12, 2020 | 34.89 | 35.16 | 33.45 | 34.11 | 413,903 | +0.27(+0.80%) |
Jun 11, 2020 | 35.07 | 35.31 | 33.74 | 33.84 | 399,026 | -1.80(-5.06%) |
Jun 10, 2020 | 36.15 | 36.15 | 35.52 | 35.64 | 336,879 | -0.84(-2.29%) |
Jun 09, 2020 | 36.75 | 36.79 | 36.13 | 36.48 | 270,842 | -1.88(-4.89%) |
Jun 08, 2020 | 37.25 | 38.38 | 37.20 | 38.36 | 299,291 | +1.80(+4.93%) |
Jun 05, 2020 | 36.97 | 37.19 | 36.45 | 36.55 | 289,909 | +1.46(+4.15%) |
Jun 04, 2020 | 34.73 | 35.22 | 34.42 | 35.10 | 256,221 | -0.22(-0.63%) |
Jun 03, 2020 | 34.44 | 35.49 | 34.44 | 35.32 | 202,036 | +1.21(+3.54%) |
Jun 02, 2020 | 34.49 | 34.76 | 33.86 | 34.11 | 305,786 | +0.98(+2.97%) |
Jun 01, 2020 | 32.46 | 33.25 | 32.45 | 33.13 | 306,478 | +1.84(+5.89%) |
May 29, 2020 | 31.10 | 31.41 | 30.85 | 31.29 | 209,721 | -0.42(-1.33%) |
May 28, 2020 | 32.36 | 32.36 | 31.64 | 31.71 | 175,083 | -0.96(-2.94%) |
May 27, 2020 | 32.80 | 32.87 | 32.03 | 32.67 | 198,381 | +1.27(+4.03%) |
May 26, 2020 | 31.53 | 31.68 | 31.22 | 31.40 | 229,622 | +1.20(+3.97%) |
May 22, 2020 | 30.22 | 30.26 | 29.58 | 30.20 | 191,458 | +0.25(+0.83%) |
May 21, 2020 | 30.39 | 30.68 | 29.85 | 29.96 | 180,386 | -0.14(-0.47%) |
May 20, 2020 | 29.63 | 30.29 | 29.53 | 30.10 | 229,240 | +0.98(+3.35%) |
May 19, 2020 | 29.59 | 29.82 | 29.10 | 29.12 | 256,270 | -0.88(-2.92%) |
May 18, 2020 | 28.91 | 30.20 | 28.91 | 30.00 | 346,160 | +1.96(+6.99%) |
May 15, 2020 | 27.98 | 28.29 | 27.75 | 28.04 | 260,398 | -0.47(-1.65%) |
May 14, 2020 | 27.29 | 28.51 | 26.90 | 28.51 | 325,822 | +0.93(+3.36%) |
May 13, 2020 | 28.67 | 28.68 | 27.32 | 27.58 | 267,513 | -1.98(-6.71%) |
May 12, 2020 | 30.47 | 30.59 | 29.54 | 29.57 | 321,894 | -0.59(-1.95%) |
May 11, 2020 | 30.34 | 30.39 | 29.85 | 30.15 | 228,629 | -1.29(-4.10%) |
May 08, 2020 | 31.12 | 31.49 | 30.91 | 31.44 | 150,578 | +0.80(+2.62%) |
May 07, 2020 | 30.13 | 31.02 | 30.13 | 30.64 | 308,080 | +0.74(+2.46%) |
May 06, 2020 | 30.69 | 30.72 | 29.83 | 29.91 | 240,020 | -0.46(-1.52%) |
May 05, 2020 | 31.09 | 31.17 | 30.24 | 30.37 | 275,284 | -0.11(-0.35%) |
May 04, 2020 | 30.36 | 30.77 | 30.06 | 30.48 | 394,148 | -0.28(-0.91%) |