Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.84 | 37.84 | 37.84 | 0 | -0.87(-2.25%) | |
Jul 30, 2020 | 36.06 | 38.74 | 34.75 | 38.71 | 1,006,426 | +2.25(+6.17%) |
Jul 29, 2020 | 34.45 | 36.76 | 34.42 | 36.46 | 882,216 | +2.52(+7.42%) |
Jul 28, 2020 | 34.37 | 34.74 | 33.86 | 33.94 | 225,950 | -0.30(-0.88%) |
Jul 27, 2020 | 34.05 | 34.75 | 33.55 | 34.24 | 326,519 | +0.49(+1.45%) |
Jul 24, 2020 | 33.30 | 33.90 | 33.01 | 33.75 | 326,646 | -0.12(-0.35%) |
Jul 23, 2020 | 34.70 | 35.04 | 33.41 | 33.87 | 428,014 | -0.68(-1.97%) |
Jul 22, 2020 | 35.86 | 35.86 | 34.23 | 34.55 | 457,393 | -1.06(-2.98%) |
Jul 21, 2020 | 35.00 | 36.00 | 35.00 | 35.61 | 448,550 | +0.71(+2.03%) |
Jul 20, 2020 | 33.62 | 34.99 | 33.60 | 34.90 | 283,190 | +1.11(+3.28%) |
Jul 17, 2020 | 34.21 | 34.21 | 33.25 | 33.79 | 243,090 | -0.11(-0.32%) |
Jul 16, 2020 | 34.02 | 34.03 | 33.35 | 33.90 | 272,193 | -0.53(-1.54%) |
Jul 15, 2020 | 33.30 | 34.53 | 32.81 | 34.43 | 585,224 | +1.93(+5.94%) |
Jul 14, 2020 | 33.90 | 33.99 | 32.10 | 32.50 | 818,634 | -1.15(-3.42%) |
Jul 13, 2020 | 36.08 | 36.21 | 33.51 | 33.65 | 592,002 | -1.94(-5.45%) |
Jul 10, 2020 | 36.56 | 36.90 | 35.49 | 35.59 | 444,275 | -1.11(-3.02%) |
Jul 09, 2020 | 37.44 | 37.45 | 36.07 | 36.70 | 314,960 | -0.40(-1.08%) |
Jul 08, 2020 | 36.00 | 37.30 | 35.82 | 37.10 | 433,400 | +1.18(+3.29%) |
Jul 07, 2020 | 37.00 | 37.14 | 35.70 | 35.92 | 477,645 | -1.29(-3.47%) |
Jul 06, 2020 | 37.66 | 38.09 | 37.02 | 37.21 | 707,838 | +0.21(+0.57%) |
Jul 03, 2020 | 37.00 | 38.00 | 36.50 | 37.00 | 493,812 | +0.05(+0.14%) |
Jul 02, 2020 | 33.48 | 37.44 | 33.36 | 36.95 | 1,552,671 | +4.52(+13.94%) |
Jun 30, 2020 | 32.43 | 32.43 | 32.43 | 0 | -1.06(-3.17%) | |
Jun 29, 2020 | 33.63 | 34.09 | 32.56 | 33.49 | 430,981 | -0.33(-0.98%) |
Jun 26, 2020 | 34.92 | 35.10 | 33.60 | 33.82 | 369,860 | -0.88(-2.54%) |
Jun 25, 2020 | 32.90 | 34.71 | 32.61 | 34.70 | 558,560 | +1.19(+3.55%) |
Jun 24, 2020 | 34.80 | 34.98 | 32.72 | 33.51 | 681,638 | -1.74(-4.94%) |
Jun 23, 2020 | 34.66 | 35.61 | 34.20 | 35.25 | 543,739 | +0.53(+1.53%) |
Jun 22, 2020 | 33.17 | 34.75 | 32.99 | 34.72 | 525,399 | +1.25(+3.73%) |
Jun 19, 2020 | 34.29 | 34.50 | 33.13 | 33.47 | 824,440 | -0.36(-1.06%) |
Jun 18, 2020 | 34.36 | 34.37 | 33.46 | 33.83 | 336,361 | -0.59(-1.71%) |
Jun 17, 2020 | 33.84 | 34.56 | 33.56 | 34.42 | 616,379 | +0.83(+2.47%) |
Jun 16, 2020 | 33.90 | 34.00 | 33.05 | 33.59 | 451,452 | +1.04(+3.20%) |
Jun 15, 2020 | 30.45 | 33.18 | 29.54 | 32.55 | 719,427 | +0.53(+1.66%) |
Jun 12, 2020 | 31.50 | 32.68 | 30.61 | 32.02 | 787,529 | +2.06(+6.88%) |
Jun 11, 2020 | 29.00 | 31.94 | 29.00 | 29.96 | 988,386 | -2.90(-8.83%) |
Jun 10, 2020 | 34.00 | 34.00 | 32.46 | 32.86 | 477,139 | -1.04(-3.07%) |
Jun 09, 2020 | 32.80 | 34.30 | 32.44 | 33.90 | 460,889 | +0.42(+1.25%) |
Jun 08, 2020 | 34.50 | 34.50 | 32.81 | 33.48 | 436,367 | -0.08(-0.24%) |
Jun 05, 2020 | 34.80 | 34.81 | 32.80 | 33.56 | 775,027 | -0.14(-0.42%) |
Jun 04, 2020 | 35.00 | 35.61 | 33.26 | 33.70 | 1,328,929 | -1.23(-3.52%) |
Jun 03, 2020 | 34.85 | 35.40 | 34.73 | 34.93 | 1,174,442 | +0.37(+1.07%) |
Jun 02, 2020 | 34.50 | 34.99 | 34.25 | 34.56 | 721,584 | +0.37(+1.08%) |
Jun 01, 2020 | 33.00 | 34.28 | 32.00 | 34.19 | 717,706 | +1.33(+4.05%) |
May 29, 2020 | 31.71 | 32.99 | 30.99 | 32.86 | 989,887 | +1.02(+3.20%) |
May 28, 2020 | 33.75 | 33.96 | 31.60 | 31.84 | 668,927 | -1.43(-4.30%) |
May 27, 2020 | 35.00 | 35.08 | 32.00 | 33.27 | 988,345 | -1.57(-4.51%) |
May 26, 2020 | 35.50 | 35.50 | 34.13 | 34.84 | 1,221,122 | +0.84(+2.47%) |
May 25, 2020 | 32.00 | 34.00 | 31.80 | 34.00 | 919,825 | +0.99(+3.00%) |
May 22, 2020 | 35.80 | 36.86 | 32.60 | 33.01 | 2,201,216 | -1.17(-3.42%) |
May 21, 2020 | 28.00 | 35.07 | 28.00 | 34.18 | 4,090,353 | +9.38(+37.82%) |
May 20, 2020 | 26.00 | 26.19 | 24.75 | 24.80 | 1,031,293 | -0.29(-1.16%) |
May 19, 2020 | 24.62 | 26.16 | 23.11 | 25.09 | 1,444,535 | +2.65(+11.81%) |
May 15, 2020 | 22.44 | 22.44 | 22.44 | 0 | -0.51(-2.22%) | |
May 14, 2020 | 22.60 | 23.28 | 21.55 | 22.95 | 1,491,947 | -0.84(-3.53%) |
May 13, 2020 | 25.92 | 26.02 | 23.25 | 23.79 | 1,158,975 | -2.13(-8.22%) |
May 12, 2020 | 28.65 | 28.98 | 25.85 | 25.92 | 1,049,269 | -2.36(-8.35%) |
May 11, 2020 | 28.64 | 29.70 | 28.09 | 28.28 | 972,110 | -0.68(-2.35%) |
May 08, 2020 | 27.29 | 29.11 | 26.77 | 28.96 | 1,174,283 | +2.40(+9.04%) |
May 07, 2020 | 26.90 | 27.63 | 26.14 | 26.56 | 799,554 | +0.16(+0.61%) |
May 06, 2020 | 26.64 | 27.19 | 26.25 | 26.40 | 537,146 | +0.00(+0.00%) |
May 05, 2020 | 26.34 | 27.45 | 26.00 | 26.40 | 832,079 | +1.07(+4.22%) |
May 04, 2020 | 24.00 | 25.82 | 23.45 | 25.33 | 1,045,216 | +0.18(+0.72%) |