Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.76 | 29.90 | 26.75 | 28.14 | 1,003,400 | -1.57(-5.28%) |
Jul 30, 2020 | 28.55 | 29.89 | 28.43 | 29.71 | 290,164 | +0.73(+2.52%) |
Jul 29, 2020 | 31.38 | 31.38 | 28.81 | 28.98 | 424,578 | -2.40(-7.65%) |
Jul 28, 2020 | 32.26 | 32.75 | 31.28 | 31.38 | 328,731 | -0.99(-3.06%) |
Jul 27, 2020 | 30.26 | 32.58 | 30.26 | 32.37 | 418,573 | +2.12(+7.01%) |
Jul 24, 2020 | 30.45 | 31.00 | 29.81 | 30.25 | 318,100 | -0.43(-1.40%) |
Jul 23, 2020 | 30.70 | 31.98 | 30.19 | 30.68 | 308,776 | -0.21(-0.66%) |
Jul 22, 2020 | 29.99 | 31.27 | 29.12 | 30.89 | 634,256 | +0.70(+2.30%) |
Jul 21, 2020 | 32.06 | 32.06 | 30.15 | 30.19 | 578,973 | -1.54(-4.85%) |
Jul 20, 2020 | 31.10 | 32.06 | 30.82 | 31.73 | 311,124 | +0.20(+0.63%) |
Jul 17, 2020 | 30.42 | 31.96 | 30.23 | 31.53 | 453,200 | +0.85(+2.77%) |
Jul 16, 2020 | 30.42 | 30.87 | 29.56 | 30.68 | 326,673 | +0.15(+0.49%) |
Jul 15, 2020 | 29.00 | 30.84 | 28.56 | 30.53 | 580,823 | +2.48(+8.84%) |
Jul 14, 2020 | 29.95 | 30.05 | 27.53 | 28.05 | 1,038,808 | -1.78(-5.97%) |
Jul 13, 2020 | 32.06 | 32.06 | 29.80 | 29.83 | 615,347 | -1.75(-5.54%) |
Jul 10, 2020 | 32.26 | 32.86 | 31.02 | 31.58 | 412,400 | -0.65(-2.02%) |
Jul 09, 2020 | 31.65 | 32.58 | 31.24 | 32.23 | 470,644 | +0.76(+2.41%) |
Jul 08, 2020 | 30.19 | 31.48 | 30.00 | 31.47 | 448,610 | +1.05(+3.45%) |
Jul 07, 2020 | 29.35 | 30.92 | 29.06 | 30.42 | 501,734 | +0.75(+2.53%) |
Jul 06, 2020 | 29.97 | 30.89 | 29.45 | 29.67 | 504,353 | -0.09(-0.30%) |
Jul 02, 2020 | 30.78 | 30.98 | 29.59 | 29.76 | 624,700 | -0.58(-1.91%) |
Jul 01, 2020 | 32.63 | 32.77 | 30.10 | 30.34 | 1,093,506 | -2.27(-6.96%) |
Jun 30, 2020 | 32.54 | 33.26 | 31.98 | 32.61 | 769,786 | +0.02(+0.06%) |
Jun 29, 2020 | 33.62 | 34.07 | 32.24 | 32.59 | 482,575 | -0.61(-1.84%) |
Jun 26, 2020 | 34.40 | 34.60 | 32.58 | 33.20 | 1,261,000 | -1.12(-3.26%) |
Jun 25, 2020 | 32.61 | 34.41 | 32.30 | 34.32 | 584,180 | +1.36(+4.13%) |
Jun 24, 2020 | 32.16 | 33.26 | 31.40 | 32.96 | 445,504 | +0.34(+1.04%) |
Jun 23, 2020 | 33.59 | 34.00 | 32.33 | 32.62 | 1,385,139 | -0.53(-1.60%) |
Jun 22, 2020 | 31.63 | 33.50 | 30.67 | 33.15 | 1,372,957 | +1.64(+5.20%) |
Jun 19, 2020 | 32.75 | 33.65 | 31.51 | 31.51 | 3,376,400 | -0.97(-2.99%) |
Jun 18, 2020 | 31.17 | 32.94 | 30.56 | 32.48 | 1,189,310 | +0.75(+2.36%) |
Jun 17, 2020 | 31.69 | 32.91 | 31.48 | 31.73 | 1,154,706 | +0.02(+0.06%) |
Jun 16, 2020 | 31.75 | 32.30 | 30.59 | 31.71 | 704,328 | +0.60(+1.93%) |
Jun 15, 2020 | 27.86 | 31.17 | 27.86 | 31.11 | 1,057,248 | +2.44(+8.51%) |
Jun 12, 2020 | 29.06 | 29.27 | 27.52 | 28.67 | 455,000 | +0.88(+3.17%) |
Jun 11, 2020 | 28.01 | 28.85 | 27.60 | 27.79 | 557,829 | -1.40(-4.80%) |
Jun 10, 2020 | 30.00 | 30.39 | 29.01 | 29.19 | 372,402 | -0.63(-2.11%) |
Jun 09, 2020 | 29.54 | 30.76 | 29.40 | 29.82 | 388,160 | -0.02(-0.07%) |
Jun 08, 2020 | 29.77 | 30.09 | 29.34 | 29.84 | 532,894 | +0.76(+2.61%) |
Jun 05, 2020 | 28.45 | 29.79 | 28.05 | 29.08 | 1,039,100 | +1.31(+4.72%) |
Jun 04, 2020 | 28.90 | 29.44 | 27.21 | 27.77 | 588,444 | -1.09(-3.78%) |
Jun 03, 2020 | 29.03 | 30.21 | 28.61 | 28.86 | 563,929 | -0.14(-0.48%) |
Jun 02, 2020 | 28.84 | 29.25 | 27.50 | 29.00 | 868,574 | +0.12(+0.42%) |
Jun 01, 2020 | 29.64 | 30.03 | 28.51 | 28.88 | 1,337,131 | -0.45(-1.53%) |
May 29, 2020 | 31.34 | 32.46 | 28.87 | 29.33 | 2,447,100 | -5.78(-16.46%) |
May 28, 2020 | 36.42 | 36.50 | 34.92 | 35.11 | 523,836 | -0.58(-1.63%) |
May 27, 2020 | 35.83 | 36.06 | 34.00 | 35.69 | 419,146 | +0.37(+1.05%) |
May 26, 2020 | 35.02 | 36.55 | 34.50 | 35.32 | 561,942 | +0.32(+0.91%) |
May 22, 2020 | 34.86 | 35.29 | 34.33 | 35.00 | 222,800 | +0.27(+0.78%) |
May 21, 2020 | 35.09 | 35.73 | 33.66 | 34.73 | 389,996 | -0.17(-0.49%) |
May 20, 2020 | 34.70 | 35.17 | 33.77 | 34.90 | 948,367 | +0.40(+1.16%) |
May 19, 2020 | 35.20 | 35.93 | 34.50 | 34.50 | 357,007 | -0.32(-0.92%) |
May 18, 2020 | 33.01 | 35.05 | 33.01 | 34.82 | 472,053 | +2.63(+8.17%) |
May 15, 2020 | 30.76 | 32.49 | 29.70 | 32.19 | 419,400 | +1.59(+5.20%) |
May 14, 2020 | 29.67 | 30.93 | 29.09 | 30.60 | 403,803 | -0.18(-0.58%) |
May 13, 2020 | 32.55 | 32.91 | 29.56 | 30.78 | 465,472 | -2.05(-6.24%) |
May 12, 2020 | 33.36 | 34.92 | 32.39 | 32.83 | 386,730 | -0.15(-0.45%) |
May 11, 2020 | 33.31 | 34.20 | 32.11 | 32.98 | 447,685 | -1.06(-3.11%) |
May 08, 2020 | 33.85 | 34.37 | 33.16 | 34.04 | 279,500 | +0.96(+2.90%) |
May 07, 2020 | 32.75 | 34.30 | 32.23 | 33.08 | 589,954 | +0.81(+2.51%) |
May 06, 2020 | 30.82 | 32.66 | 30.60 | 32.27 | 297,878 | +1.42(+4.60%) |
May 05, 2020 | 30.76 | 31.58 | 30.09 | 30.85 | 842,331 | +0.86(+2.87%) |
May 04, 2020 | 29.24 | 30.26 | 28.37 | 29.99 | 299,516 | +1.02(+3.52%) |