Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.40 | 29.63 | 26.50 | 27.82 | 218,900 | -1.03(-3.57%) |
Jul 30, 2020 | 28.61 | 29.44 | 28.03 | 28.85 | 144,874 | +0.41(+1.44%) |
Jul 29, 2020 | 29.20 | 29.38 | 28.08 | 28.44 | 144,844 | -0.35(-1.22%) |
Jul 28, 2020 | 31.83 | 32.39 | 27.28 | 28.79 | 427,943 | -0.92(-3.10%) |
Jul 27, 2020 | 29.64 | 31.27 | 29.50 | 29.71 | 351,723 | +2.43(+8.91%) |
Jul 24, 2020 | 28.15 | 28.15 | 26.51 | 27.28 | 188,700 | +0.29(+1.07%) |
Jul 23, 2020 | 28.38 | 29.19 | 26.52 | 26.99 | 235,574 | -1.41(-4.96%) |
Jul 22, 2020 | 29.06 | 29.22 | 28.10 | 28.40 | 138,772 | -0.66(-2.27%) |
Jul 21, 2020 | 31.85 | 32.06 | 28.81 | 29.06 | 335,322 | -2.51(-7.95%) |
Jul 20, 2020 | 30.22 | 31.96 | 29.45 | 31.57 | 183,784 | +2.22(+7.56%) |
Jul 17, 2020 | 29.53 | 30.00 | 28.85 | 29.35 | 160,000 | -0.35(-1.18%) |
Jul 16, 2020 | 29.92 | 30.35 | 29.11 | 29.70 | 142,697 | -0.41(-1.36%) |
Jul 15, 2020 | 30.86 | 30.86 | 28.51 | 30.11 | 185,384 | -0.33(-1.08%) |
Jul 14, 2020 | 30.90 | 30.92 | 28.39 | 30.44 | 220,166 | -0.28(-0.91%) |
Jul 13, 2020 | 34.08 | 35.03 | 30.63 | 30.72 | 131,035 | -3.01(-8.92%) |
Jul 10, 2020 | 36.48 | 36.70 | 33.61 | 33.73 | 107,300 | -2.34(-6.49%) |
Jul 09, 2020 | 38.11 | 38.11 | 35.05 | 36.07 | 223,891 | -1.96(-5.15%) |
Jul 08, 2020 | 37.60 | 38.27 | 35.42 | 38.03 | 134,958 | +1.00(+2.70%) |
Jul 07, 2020 | 40.70 | 41.00 | 37.03 | 37.03 | 80,347 | -3.97(-9.68%) |
Jul 06, 2020 | 41.52 | 41.99 | 40.00 | 41.00 | 43,991 | -0.02(-0.05%) |
Jul 02, 2020 | 43.73 | 43.73 | 39.29 | 41.02 | 61,500 | -2.05(-4.76%) |
Jul 01, 2020 | 42.32 | 43.57 | 40.80 | 43.07 | 90,355 | +0.91(+2.16%) |
Jun 30, 2020 | 40.00 | 42.59 | 39.67 | 42.16 | 68,780 | +2.37(+5.96%) |
Jun 29, 2020 | 42.14 | 43.18 | 38.45 | 39.79 | 87,353 | -2.18(-5.19%) |
Jun 26, 2020 | 43.65 | 44.25 | 41.32 | 41.97 | 232,700 | -2.16(-4.89%) |
Jun 25, 2020 | 41.13 | 45.97 | 40.35 | 44.13 | 113,066 | +2.68(+6.47%) |
Jun 24, 2020 | 42.75 | 43.98 | 40.51 | 41.45 | 204,519 | -1.30(-3.04%) |
Jun 23, 2020 | 45.17 | 45.79 | 42.20 | 42.75 | 111,090 | -2.05(-4.58%) |
Jun 22, 2020 | 41.50 | 45.53 | 41.50 | 44.80 | 104,379 | +3.43(+8.29%) |
Jun 19, 2020 | 41.71 | 45.52 | 41.33 | 41.37 | 759,700 | -0.33(-0.79%) |
Jun 18, 2020 | 38.35 | 43.43 | 37.95 | 41.70 | 224,089 | +3.31(+8.62%) |
Jun 17, 2020 | 37.81 | 39.03 | 36.84 | 38.39 | 98,252 | +0.88(+2.35%) |
Jun 16, 2020 | 38.99 | 39.00 | 37.05 | 37.51 | 96,165 | -0.51(-1.34%) |
Jun 15, 2020 | 34.43 | 38.97 | 34.28 | 38.02 | 163,024 | +3.44(+9.95%) |
Jun 12, 2020 | 35.83 | 36.53 | 34.42 | 34.58 | 99,700 | -0.08(-0.23%) |
Jun 11, 2020 | 36.81 | 36.81 | 34.00 | 34.66 | 112,808 | -3.25(-8.57%) |
Jun 10, 2020 | 38.45 | 39.28 | 37.43 | 37.91 | 48,161 | -0.33(-0.86%) |
Jun 09, 2020 | 37.56 | 39.50 | 36.52 | 38.24 | 66,601 | +0.34(+0.90%) |
Jun 08, 2020 | 36.09 | 39.29 | 35.60 | 37.90 | 108,177 | +2.37(+6.67%) |
Jun 05, 2020 | 39.54 | 40.72 | 35.11 | 35.53 | 249,700 | -3.14(-8.12%) |
Jun 04, 2020 | 40.00 | 40.68 | 38.66 | 38.67 | 49,616 | -1.42(-3.54%) |
Jun 03, 2020 | 41.09 | 46.25 | 36.78 | 40.09 | 279,544 | -0.78(-1.91%) |
Jun 02, 2020 | 39.74 | 41.17 | 38.88 | 40.87 | 33,167 | +1.12(+2.82%) |
Jun 01, 2020 | 39.31 | 40.69 | 39.13 | 39.75 | 47,777 | +0.70(+1.79%) |
May 29, 2020 | 41.21 | 41.21 | 38.43 | 39.05 | 173,400 | -1.95(-4.76%) |
May 28, 2020 | 39.74 | 41.65 | 39.74 | 41.00 | 83,782 | +1.45(+3.67%) |
May 27, 2020 | 39.90 | 40.00 | 37.24 | 39.55 | 76,777 | -0.01(-0.03%) |
May 26, 2020 | 41.81 | 41.81 | 37.76 | 39.56 | 62,624 | -1.40(-3.42%) |
May 22, 2020 | 39.40 | 41.13 | 38.24 | 40.96 | 49,900 | +1.02(+2.55%) |
May 21, 2020 | 40.53 | 40.59 | 39.00 | 39.94 | 31,885 | -0.45(-1.11%) |
May 20, 2020 | 37.79 | 40.65 | 37.02 | 40.39 | 54,815 | +3.68(+10.02%) |
May 19, 2020 | 40.68 | 41.08 | 36.58 | 36.71 | 77,245 | -4.16(-10.18%) |
May 18, 2020 | 42.73 | 45.18 | 39.60 | 40.87 | 106,507 | +0.15(+0.37%) |
May 15, 2020 | 40.98 | 41.84 | 39.80 | 40.72 | 50,600 | -0.67(-1.62%) |
May 14, 2020 | 41.66 | 41.78 | 38.38 | 41.39 | 51,854 | -1.20(-2.82%) |
May 13, 2020 | 44.66 | 44.66 | 32.60 | 42.59 | 222,277 | -0.55(-1.27%) |
May 12, 2020 | 42.42 | 44.78 | 41.71 | 43.14 | 77,979 | +0.09(+0.21%) |
May 11, 2020 | 42.61 | 43.50 | 42.00 | 43.05 | 54,221 | +0.78(+1.85%) |
May 08, 2020 | 41.31 | 43.68 | 40.26 | 42.27 | 101,300 | +2.03(+5.04%) |
May 07, 2020 | 38.56 | 40.62 | 37.12 | 40.24 | 118,941 | +1.75(+4.55%) |
May 06, 2020 | 37.84 | 40.45 | 37.58 | 38.49 | 128,912 | +0.58(+1.53%) |
May 05, 2020 | 38.24 | 38.94 | 36.04 | 37.91 | 112,644 | +0.68(+1.83%) |
May 04, 2020 | 33.79 | 37.39 | 32.86 | 37.23 | 34,668 | +2.74(+7.94%) |
May 01, 2020 | 36.21 | 36.50 | 33.24 | 34.49 | 53,700 | -2.55(-6.88%) |
Apr 30, 2020 | 39.75 | 40.07 | 37.04 | 37.04 | 61,995 | -4.00(-9.75%) |
Apr 29, 2020 | 43.00 | 43.44 | 40.03 | 41.04 | 135,808 | -0.89(-2.12%) |
Apr 28, 2020 | 42.44 | 43.49 | 40.21 | 41.93 | 90,184 | -0.03(-0.07%) |
Apr 27, 2020 | 41.68 | 43.08 | 39.01 | 41.96 | 142,363 | +0.73(+1.77%) |
Apr 24, 2020 | 37.12 | 41.33 | 37.00 | 41.23 | 186,400 | +4.80(+13.18%) |
Apr 23, 2020 | 34.54 | 36.94 | 33.23 | 36.43 | 117,793 | +0.98(+2.76%) |
Apr 22, 2020 | 36.34 | 36.34 | 34.11 | 35.45 | 61,216 | +0.43(+1.23%) |
Apr 21, 2020 | 31.70 | 35.24 | 31.67 | 35.02 | 103,284 | +2.76(+8.56%) |
Apr 20, 2020 | 30.30 | 33.16 | 29.96 | 32.26 | 94,437 | +2.41(+8.07%) |
Apr 17, 2020 | 28.61 | 30.00 | 28.50 | 29.85 | 113,700 | +2.08(+7.49%) |
Apr 16, 2020 | 29.00 | 29.85 | 26.63 | 27.77 | 117,545 | +0.04(+0.14%) |
Apr 15, 2020 | 23.97 | 29.72 | 22.75 | 27.73 | 456,475 | +3.31(+13.55%) |
Apr 14, 2020 | 25.47 | 26.97 | 24.31 | 24.42 | 124,185 | -0.28(-1.13%) |
Apr 13, 2020 | 26.08 | 26.16 | 24.30 | 24.70 | 85,156 | -1.26(-4.85%) |
Apr 09, 2020 | 25.33 | 26.68 | 24.24 | 25.96 | 297,600 | +0.85(+3.39%) |
Apr 08, 2020 | 25.41 | 25.55 | 24.04 | 25.11 | 375,117 | -0.07(-0.28%) |
Apr 07, 2020 | 24.32 | 25.31 | 23.18 | 25.18 | 248,490 | +1.08(+4.48%) |
Apr 06, 2020 | 24.52 | 25.88 | 23.07 | 24.10 | 222,753 | +0.30(+1.26%) |
Apr 03, 2020 | 23.58 | 25.34 | 22.92 | 23.80 | 71,500 | +0.21(+0.89%) |
Apr 02, 2020 | 21.93 | 24.71 | 21.93 | 23.59 | 114,559 | +1.29(+5.78%) |
Apr 01, 2020 | 24.33 | 24.46 | 20.75 | 22.30 | 148,710 | -2.65(-10.62%) |
Mar 31, 2020 | 25.30 | 25.74 | 23.69 | 24.95 | 176,302 | -0.45(-1.77%) |
Mar 30, 2020 | 24.13 | 25.92 | 23.11 | 25.40 | 178,211 | +1.29(+5.35%) |
Mar 27, 2020 | 30.00 | 30.00 | 24.08 | 24.11 | 94,700 | -6.73(-21.82%) |
Mar 26, 2020 | 27.84 | 32.60 | 25.00 | 30.84 | 305,165 | +3.09(+11.14%) |
Mar 25, 2020 | 26.21 | 27.90 | 24.50 | 27.75 | 230,922 | +1.43(+5.43%) |
Mar 24, 2020 | 24.02 | 27.08 | 24.02 | 26.32 | 125,876 | +2.31(+9.62%) |
Mar 23, 2020 | 22.00 | 26.99 | 19.16 | 24.01 | 354,399 | +1.83(+8.25%) |
Mar 20, 2020 | 20.00 | 28.84 | 20.00 | 22.18 | 1,588,100 | +2.48(+12.59%) |
Mar 19, 2020 | 18.24 | 22.12 | 18.24 | 19.70 | 251,742 | +1.52(+8.36%) |
Mar 18, 2020 | 18.69 | 20.98 | 17.63 | 18.18 | 113,374 | -1.18(-6.10%) |
Mar 17, 2020 | 20.00 | 21.67 | 18.64 | 19.36 | 121,666 | -0.45(-2.27%) |
Mar 16, 2020 | 21.84 | 22.00 | 18.22 | 19.81 | 220,909 | -4.14(-17.29%) |
Mar 13, 2020 | 21.00 | 25.16 | 18.69 | 23.95 | 158,800 | +3.41(+16.60%) |
Mar 12, 2020 | 21.74 | 22.36 | 19.99 | 20.54 | 290,573 | -2.11(-9.32%) |
Mar 11, 2020 | 23.30 | 25.63 | 21.83 | 22.65 | 222,673 | -0.98(-4.15%) |
Mar 10, 2020 | 25.25 | 25.76 | 22.62 | 23.63 | 380,423 | -1.14(-4.60%) |
Mar 09, 2020 | 27.00 | 28.50 | 23.60 | 24.77 | 226,329 | -4.23(-14.59%) |
Mar 06, 2020 | 31.64 | 31.64 | 27.50 | 29.00 | 349,500 | -3.17(-9.85%) |
Mar 05, 2020 | 29.81 | 34.00 | 29.60 | 32.17 | 126,429 | +1.88(+6.21%) |
Mar 04, 2020 | 30.43 | 33.45 | 29.91 | 30.29 | 101,665 | +0.29(+0.97%) |
Mar 03, 2020 | 30.30 | 34.28 | 28.51 | 30.00 | 278,825 | -0.19(-0.63%) |
Mar 02, 2020 | 27.23 | 32.43 | 26.46 | 30.19 | 472,986 | +3.20(+11.86%) |
Feb 28, 2020 | 28.16 | 29.24 | 26.49 | 26.99 | 176,300 | -1.91(-6.61%) |
Feb 27, 2020 | 31.46 | 31.55 | 28.83 | 28.90 | 186,966 | -3.10(-9.69%) |
Feb 26, 2020 | 32.42 | 32.99 | 29.89 | 32.00 | 360,497 | -0.72(-2.20%) |
Feb 25, 2020 | 33.00 | 33.71 | 29.71 | 32.72 | 488,280 | -0.55(-1.65%) |
Feb 24, 2020 | 37.00 | 37.00 | 32.29 | 33.27 | 666,508 | -4.65(-12.26%) |
Feb 21, 2020 | 36.83 | 39.11 | 35.42 | 37.92 | 164,900 | +0.89(+2.40%) |
Feb 20, 2020 | 36.82 | 37.43 | 36.31 | 37.03 | 157,938 | -0.23(-0.62%) |
Feb 19, 2020 | 35.26 | 37.54 | 34.59 | 37.26 | 393,064 | +2.00(+5.67%) |
Feb 18, 2020 | 36.00 | 37.99 | 35.00 | 35.26 | 85,740 | -0.88(-2.43%) |
Feb 14, 2020 | 37.65 | 37.65 | 35.39 | 36.14 | 249,400 | -0.72(-1.95%) |
Feb 13, 2020 | 37.59 | 37.65 | 36.40 | 36.86 | 169,804 | -1.17(-3.08%) |
Feb 12, 2020 | 38.54 | 38.75 | 37.48 | 38.03 | 191,266 | -0.87(-2.24%) |
Feb 11, 2020 | 37.39 | 39.90 | 37.21 | 38.90 | 165,263 | +1.37(+3.65%) |
Feb 10, 2020 | 38.44 | 39.00 | 36.57 | 37.53 | 272,061 | -1.59(-4.06%) |
Feb 07, 2020 | 38.11 | 39.24 | 37.51 | 39.12 | 230,400 | +0.38(+0.98%) |
Feb 06, 2020 | 36.99 | 39.01 | 36.45 | 38.74 | 282,577 | +0.86(+2.27%) |
Feb 05, 2020 | 39.14 | 39.90 | 34.50 | 37.88 | 894,754 | -1.42(-3.61%) |
Feb 04, 2020 | 37.50 | 41.79 | 37.07 | 39.30 | 520,137 | +1.30(+3.42%) |
Feb 03, 2020 | 37.35 | 39.90 | 36.11 | 38.00 | 601,665 | +0.50(+1.33%) |
Jan 31, 2020 | 37.04 | 37.95 | 33.47 | 37.50 | 550,200 | -1.98(-5.02%) |