Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.62 | 28.16 | 21.17 | 24.12 | 1,632,700 | +1.51(+6.68%) |
Jul 30, 2020 | 23.26 | 23.73 | 21.95 | 22.61 | 339,591 | -0.84(-3.58%) |
Jul 29, 2020 | 25.01 | 25.26 | 23.21 | 23.45 | 166,409 | -1.55(-6.20%) |
Jul 28, 2020 | 25.32 | 26.35 | 24.54 | 25.00 | 125,517 | -0.61(-2.38%) |
Jul 27, 2020 | 24.51 | 25.96 | 24.10 | 25.61 | 88,158 | +0.96(+3.89%) |
Jul 24, 2020 | 25.66 | 25.66 | 24.12 | 24.65 | 180,100 | -1.35(-5.19%) |
Jul 23, 2020 | 25.31 | 26.27 | 25.07 | 26.00 | 195,707 | +0.79(+3.13%) |
Jul 22, 2020 | 24.70 | 26.81 | 24.50 | 25.21 | 219,973 | +0.80(+3.28%) |
Jul 21, 2020 | 24.92 | 24.92 | 24.15 | 24.41 | 320,888 | -0.19(-0.77%) |
Jul 20, 2020 | 25.65 | 25.70 | 24.15 | 24.60 | 94,265 | -0.81(-3.19%) |
Jul 17, 2020 | 25.17 | 26.17 | 24.88 | 25.41 | 179,200 | +0.04(+0.16%) |
Jul 16, 2020 | 25.90 | 25.90 | 24.73 | 25.37 | 142,850 | -0.64(-2.46%) |
Jul 15, 2020 | 25.60 | 26.41 | 25.52 | 26.01 | 464,778 | +0.61(+2.40%) |
Jul 14, 2020 | 27.57 | 27.70 | 25.00 | 25.40 | 307,338 | -2.60(-9.29%) |
Jul 13, 2020 | 30.77 | 31.82 | 27.89 | 28.00 | 451,801 | -2.49(-8.17%) |
Jul 10, 2020 | 27.77 | 31.07 | 27.06 | 30.49 | 771,900 | +2.83(+10.23%) |
Jul 09, 2020 | 27.02 | 30.41 | 25.11 | 27.66 | 3,655,098 | +0.66(+2.44%) |
Jul 08, 2020 | 26.30 | 28.19 | 25.51 | 27.00 | 397,670 | +0.92(+3.53%) |
Jul 07, 2020 | 27.54 | 28.99 | 25.51 | 26.08 | 358,290 | -3.38(-11.47%) |
Jul 06, 2020 | 31.65 | 31.65 | 28.77 | 29.46 | 132,328 | -1.55(-5.00%) |
Jul 02, 2020 | 33.03 | 33.03 | 30.82 | 31.01 | 59,900 | -1.54(-4.73%) |
Jul 01, 2020 | 32.01 | 33.78 | 31.58 | 32.55 | 72,381 | +0.98(+3.10%) |
Jun 30, 2020 | 30.99 | 31.97 | 30.00 | 31.57 | 78,477 | +1.02(+3.34%) |
Jun 29, 2020 | 31.85 | 32.25 | 29.50 | 30.55 | 88,482 | -0.89(-2.83%) |
Jun 26, 2020 | 33.74 | 33.74 | 30.11 | 31.44 | 543,600 | -2.65(-7.77%) |
Jun 25, 2020 | 33.71 | 34.63 | 32.00 | 34.09 | 214,350 | +0.53(+1.58%) |
Jun 24, 2020 | 35.06 | 35.67 | 32.83 | 33.56 | 134,738 | -1.48(-4.22%) |
Jun 23, 2020 | 37.89 | 39.57 | 34.78 | 35.04 | 192,395 | -4.30(-10.93%) |
Jun 22, 2020 | 37.45 | 39.36 | 36.69 | 39.34 | 159,818 | +1.69(+4.49%) |
Jun 19, 2020 | 38.40 | 40.00 | 37.51 | 37.65 | 951,100 | -0.35(-0.92%) |
Jun 18, 2020 | 36.32 | 38.42 | 36.23 | 38.00 | 125,213 | +1.43(+3.91%) |
Jun 17, 2020 | 38.07 | 39.17 | 36.21 | 36.57 | 92,272 | -1.46(-3.84%) |
Jun 16, 2020 | 39.19 | 40.00 | 36.37 | 38.03 | 139,794 | -0.83(-2.14%) |
Jun 15, 2020 | 35.71 | 40.12 | 34.48 | 38.86 | 234,751 | +2.78(+7.71%) |
Jun 12, 2020 | 33.86 | 36.56 | 33.29 | 36.08 | 117,200 | +3.29(+10.03%) |
Jun 11, 2020 | 33.53 | 33.53 | 32.53 | 32.79 | 137,775 | -1.06(-3.13%) |
Jun 10, 2020 | 35.00 | 35.75 | 33.18 | 33.85 | 97,076 | -1.23(-3.51%) |
Jun 09, 2020 | 35.50 | 36.98 | 34.88 | 35.08 | 82,688 | -0.42(-1.18%) |
Jun 08, 2020 | 33.71 | 35.83 | 33.01 | 35.50 | 111,344 | +2.65(+8.07%) |
Jun 05, 2020 | 33.79 | 34.84 | 31.86 | 32.85 | 181,100 | -0.18(-0.54%) |
Jun 04, 2020 | 33.01 | 33.81 | 32.33 | 33.03 | 81,293 | -0.57(-1.70%) |
Jun 03, 2020 | 34.22 | 35.49 | 33.60 | 33.60 | 418,476 | -0.17(-0.50%) |
Jun 02, 2020 | 33.80 | 34.39 | 32.08 | 33.77 | 76,929 | +0.19(+0.57%) |
Jun 01, 2020 | 31.10 | 34.84 | 30.95 | 33.58 | 125,324 | +2.86(+9.31%) |
May 29, 2020 | 30.26 | 31.76 | 29.63 | 30.72 | 237,300 | +0.48(+1.59%) |
May 28, 2020 | 31.43 | 32.41 | 30.10 | 30.24 | 83,331 | -1.19(-3.79%) |
May 27, 2020 | 34.43 | 35.69 | 30.11 | 31.43 | 134,278 | -2.20(-6.54%) |
May 26, 2020 | 34.69 | 35.97 | 33.30 | 33.63 | 143,728 | +0.36(+1.08%) |
May 22, 2020 | 35.85 | 36.34 | 32.60 | 33.27 | 123,600 | -2.59(-7.22%) |
May 21, 2020 | 37.18 | 37.24 | 35.42 | 35.86 | 80,736 | -0.07(-0.19%) |
May 20, 2020 | 35.14 | 36.89 | 34.26 | 35.93 | 79,550 | +1.26(+3.63%) |
May 19, 2020 | 37.17 | 40.00 | 34.42 | 34.67 | 115,159 | -2.44(-6.58%) |
May 18, 2020 | 37.96 | 39.88 | 36.51 | 37.11 | 191,459 | +3.17(+9.34%) |
May 15, 2020 | 35.54 | 36.65 | 33.62 | 33.94 | 60,500 | -2.00(-5.56%) |
May 14, 2020 | 33.30 | 37.05 | 32.06 | 35.94 | 84,782 | +1.55(+4.51%) |
May 13, 2020 | 35.90 | 37.71 | 33.10 | 34.39 | 111,235 | -1.74(-4.82%) |
May 12, 2020 | 38.39 | 39.99 | 36.13 | 36.13 | 52,308 | -1.77(-4.67%) |
May 11, 2020 | 36.80 | 38.78 | 35.96 | 37.90 | 79,096 | +0.66(+1.77%) |
May 08, 2020 | 39.00 | 41.26 | 35.64 | 37.24 | 130,100 | -0.71(-1.87%) |
May 07, 2020 | 36.39 | 47.14 | 35.88 | 37.95 | 317,287 | +1.66(+4.57%) |
May 06, 2020 | 34.69 | 37.28 | 34.28 | 36.29 | 119,789 | +2.15(+6.30%) |
May 05, 2020 | 30.11 | 34.80 | 30.05 | 34.14 | 167,876 | +4.84(+16.52%) |
May 04, 2020 | 29.27 | 29.76 | 27.20 | 29.30 | 326,778 | -0.19(-0.64%) |
May 01, 2020 | 30.16 | 30.79 | 29.04 | 29.49 | 184,200 | -1.78(-5.69%) |
Apr 30, 2020 | 32.92 | 33.06 | 31.00 | 31.27 | 329,294 | -2.36(-7.02%) |
Apr 29, 2020 | 31.92 | 34.33 | 31.01 | 33.63 | 131,672 | +2.68(+8.66%) |
Apr 28, 2020 | 30.01 | 31.25 | 28.35 | 30.95 | 73,928 | +1.51(+5.13%) |
Apr 27, 2020 | 27.09 | 30.23 | 27.09 | 29.44 | 139,575 | +2.73(+10.22%) |
Apr 24, 2020 | 27.87 | 28.47 | 26.20 | 26.71 | 148,700 | -1.09(-3.92%) |
Apr 23, 2020 | 26.41 | 29.50 | 25.75 | 27.80 | 129,260 | +1.46(+5.54%) |
Apr 22, 2020 | 26.13 | 27.62 | 24.86 | 26.34 | 72,327 | +0.65(+2.53%) |
Apr 21, 2020 | 24.81 | 26.15 | 24.08 | 25.69 | 79,597 | +0.48(+1.90%) |
Apr 20, 2020 | 22.49 | 25.31 | 22.38 | 25.21 | 130,221 | +2.21(+9.61%) |
Apr 17, 2020 | 22.93 | 23.43 | 21.84 | 23.00 | 111,300 | +0.77(+3.46%) |
Apr 16, 2020 | 21.00 | 23.18 | 20.77 | 22.23 | 172,271 | +1.38(+6.62%) |
Apr 15, 2020 | 23.07 | 23.55 | 20.53 | 20.85 | 202,982 | -2.89(-12.17%) |
Apr 14, 2020 | 23.95 | 24.80 | 22.90 | 23.74 | 212,967 | +0.01(+0.04%) |
Apr 13, 2020 | 23.47 | 24.00 | 23.32 | 23.73 | 212,710 | +0.08(+0.34%) |
Apr 09, 2020 | 23.36 | 24.25 | 23.13 | 23.65 | 138,300 | +0.29(+1.24%) |
Apr 08, 2020 | 23.93 | 24.33 | 22.74 | 23.36 | 262,388 | -0.39(-1.64%) |
Apr 07, 2020 | 23.94 | 24.73 | 22.40 | 23.75 | 236,484 | +0.06(+0.25%) |
Apr 06, 2020 | 24.06 | 26.47 | 21.55 | 23.69 | 170,184 | +0.26(+1.11%) |
Apr 03, 2020 | 22.30 | 24.22 | 22.30 | 23.43 | 372,400 | +1.21(+5.45%) |
Apr 02, 2020 | 19.68 | 22.31 | 19.00 | 22.22 | 341,335 | +2.57(+13.08%) |
Apr 01, 2020 | 21.33 | 22.11 | 18.22 | 19.65 | 335,218 | -2.26(-10.31%) |
Mar 31, 2020 | 22.11 | 24.32 | 20.30 | 21.91 | 362,028 | -0.42(-1.88%) |
Mar 30, 2020 | 22.70 | 24.22 | 21.00 | 22.33 | 169,779 | -0.15(-0.67%) |
Mar 27, 2020 | 24.00 | 25.29 | 22.45 | 22.48 | 194,900 | -2.74(-10.86%) |
Mar 26, 2020 | 26.13 | 28.48 | 22.50 | 25.22 | 458,519 | -0.74(-2.85%) |
Mar 25, 2020 | 24.24 | 26.31 | 22.01 | 25.96 | 295,060 | +1.61(+6.61%) |
Mar 24, 2020 | 22.88 | 24.74 | 22.20 | 24.35 | 302,641 | +1.67(+7.36%) |
Mar 23, 2020 | 23.44 | 23.56 | 19.00 | 22.68 | 302,444 | -0.56(-2.41%) |
Mar 20, 2020 | 23.48 | 26.29 | 22.29 | 23.24 | 2,146,100 | +0.61(+2.70%) |
Mar 19, 2020 | 20.23 | 23.00 | 19.84 | 22.63 | 119,234 | +2.47(+12.25%) |
Mar 18, 2020 | 19.81 | 21.65 | 17.62 | 20.16 | 153,093 | -0.18(-0.88%) |
Mar 17, 2020 | 19.97 | 24.49 | 17.34 | 20.34 | 489,384 | +0.34(+1.70%) |
Mar 16, 2020 | 21.83 | 21.83 | 19.26 | 20.00 | 260,932 | -4.78(-19.29%) |
Mar 13, 2020 | 24.93 | 25.71 | 20.01 | 24.78 | 362,200 | +0.24(+0.98%) |
Mar 12, 2020 | 28.32 | 28.53 | 24.53 | 24.54 | 716,034 | -5.13(-17.29%) |
Mar 11, 2020 | 28.60 | 30.57 | 28.29 | 29.67 | 521,135 | +0.66(+2.28%) |
Mar 10, 2020 | 32.31 | 33.47 | 28.32 | 29.01 | 398,303 | -2.82(-8.86%) |
Mar 09, 2020 | 30.32 | 36.00 | 30.00 | 31.83 | 423,919 | -0.13(-0.41%) |
Mar 06, 2020 | 32.45 | 33.01 | 30.14 | 31.96 | 229,300 | -1.02(-3.09%) |
Mar 05, 2020 | 33.21 | 35.40 | 32.32 | 32.98 | 270,947 | -1.10(-3.23%) |
Mar 04, 2020 | 33.46 | 37.08 | 33.10 | 34.08 | 360,718 | +0.95(+2.87%) |
Mar 03, 2020 | 32.78 | 33.40 | 32.30 | 33.13 | 314,735 | +0.29(+0.88%) |
Mar 02, 2020 | 31.39 | 32.91 | 31.05 | 32.84 | 490,492 | +1.57(+5.02%) |
Feb 28, 2020 | 30.98 | 32.51 | 30.46 | 31.27 | 399,300 | -0.89(-2.77%) |
Feb 27, 2020 | 32.90 | 33.76 | 31.10 | 32.16 | 341,762 | -1.01(-3.04%) |
Feb 26, 2020 | 32.16 | 33.98 | 30.75 | 33.17 | 525,223 | +1.10(+3.43%) |
Feb 25, 2020 | 30.44 | 32.49 | 29.91 | 32.07 | 676,149 | +1.37(+4.46%) |
Feb 24, 2020 | 28.63 | 30.95 | 28.05 | 30.70 | 548,416 | +0.28(+0.92%) |
Feb 21, 2020 | 30.81 | 31.32 | 29.82 | 30.42 | 302,100 | -0.58(-1.87%) |
Feb 20, 2020 | 30.34 | 33.30 | 29.00 | 31.00 | 1,594,703 | +0.62(+2.04%) |
Feb 19, 2020 | 29.12 | 31.40 | 29.10 | 30.38 | 917,543 | +1.33(+4.58%) |
Feb 18, 2020 | 28.01 | 29.69 | 27.15 | 29.05 | 763,362 | +0.74(+2.61%) |
Feb 14, 2020 | 29.35 | 29.65 | 27.50 | 28.31 | 1,234,200 | -0.59(-2.04%) |