Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.12 | 35.44 | 33.04 | 33.65 | 457,238 | -1.76(-4.97%) |
Jul 30, 2020 | 35.16 | 35.70 | 34.53 | 35.41 | 476,268 | -0.57(-1.58%) |
Jul 29, 2020 | 34.65 | 36.03 | 34.65 | 35.98 | 482,619 | +1.41(+4.07%) |
Jul 28, 2020 | 34.11 | 35.08 | 33.93 | 34.57 | 613,872 | +0.88(+2.60%) |
Jul 27, 2020 | 34.16 | 34.78 | 32.91 | 33.70 | 492,235 | -0.27(-0.78%) |
Jul 24, 2020 | 35.07 | 35.07 | 32.42 | 33.97 | 490,908 | +0.42(+1.26%) |
Jul 23, 2020 | 31.84 | 33.58 | 31.84 | 33.54 | 530,774 | +1.49(+4.66%) |
Jul 22, 2020 | 31.92 | 32.53 | 31.92 | 32.05 | 354,734 | -0.21(-0.64%) |
Jul 21, 2020 | 32.44 | 32.89 | 32.10 | 32.25 | 271,538 | +0.47(+1.48%) |
Jul 20, 2020 | 32.57 | 32.81 | 31.49 | 31.78 | 187,953 | -1.11(-3.38%) |
Jul 17, 2020 | 33.03 | 33.71 | 32.86 | 32.89 | 217,684 | -0.08(-0.24%) |
Jul 16, 2020 | 33.48 | 33.48 | 32.64 | 32.97 | 237,844 | -0.20(-0.61%) |
Jul 15, 2020 | 32.76 | 33.48 | 32.45 | 33.17 | 338,869 | +1.47(+4.64%) |
Jul 14, 2020 | 30.43 | 31.74 | 30.43 | 31.70 | 169,980 | +1.08(+3.51%) |
Jul 13, 2020 | 30.47 | 31.54 | 29.88 | 30.63 | 196,192 | +0.66(+2.21%) |
Jul 10, 2020 | 29.39 | 30.01 | 29.34 | 29.96 | 177,605 | +0.65(+2.21%) |
Jul 09, 2020 | 29.84 | 29.91 | 28.50 | 29.32 | 270,183 | -0.64(-2.13%) |
Jul 08, 2020 | 29.23 | 29.99 | 29.10 | 29.95 | 197,015 | +0.57(+1.94%) |
Jul 07, 2020 | 30.18 | 30.30 | 29.31 | 29.38 | 176,480 | -1.28(-4.18%) |
Jul 06, 2020 | 31.00 | 31.31 | 30.11 | 30.67 | 193,477 | +0.55(+1.81%) |
Jul 02, 2020 | 30.99 | 31.55 | 29.98 | 30.12 | 165,602 | +0.07(+0.23%) |
Jul 01, 2020 | 31.40 | 31.76 | 29.93 | 30.05 | 285,480 | -1.27(-4.05%) |
Jun 30, 2020 | 29.86 | 31.45 | 29.80 | 31.32 | 313,606 | +1.01(+3.34%) |
Jun 29, 2020 | 30.63 | 30.89 | 30.12 | 30.31 | 400,770 | +0.36(+1.21%) |
Jun 26, 2020 | 29.28 | 30.34 | 28.98 | 29.94 | 695,673 | +0.31(+1.06%) |
Jun 25, 2020 | 28.40 | 29.66 | 27.89 | 29.63 | 432,644 | +0.86(+2.97%) |
Jun 24, 2020 | 29.90 | 30.15 | 28.44 | 28.77 | 275,204 | -1.77(-5.79%) |
Jun 23, 2020 | 31.02 | 31.02 | 30.09 | 30.54 | 281,322 | +0.11(+0.36%) |
Jun 22, 2020 | 30.50 | 30.70 | 29.87 | 30.44 | 349,052 | -0.34(-1.12%) |
Jun 19, 2020 | 31.34 | 32.17 | 30.23 | 30.78 | 855,986 | +0.00(+0.00%) |
Jun 18, 2020 | 30.07 | 31.39 | 30.07 | 30.78 | 306,062 | +0.30(+1.00%) |
Jun 17, 2020 | 31.35 | 31.54 | 30.28 | 30.48 | 274,491 | -0.96(-3.06%) |
Jun 16, 2020 | 32.43 | 32.95 | 30.91 | 31.44 | 392,094 | +1.13(+3.73%) |
Jun 15, 2020 | 27.95 | 30.49 | 27.55 | 30.31 | 410,387 | +0.92(+3.14%) |
Jun 12, 2020 | 29.80 | 29.80 | 27.66 | 29.39 | 381,627 | +1.26(+4.49%) |
Jun 11, 2020 | 29.83 | 30.50 | 28.12 | 28.12 | 419,815 | -3.61(-11.37%) |
Jun 10, 2020 | 34.65 | 34.80 | 31.71 | 31.73 | 653,309 | -3.33(-9.49%) |
Jun 09, 2020 | 35.31 | 35.52 | 33.36 | 35.06 | 689,505 | -1.43(-3.93%) |
Jun 08, 2020 | 36.67 | 37.18 | 36.13 | 36.50 | 388,285 | +0.66(+1.84%) |
Jun 05, 2020 | 35.06 | 36.18 | 34.61 | 35.84 | 706,321 | +3.00(+9.15%) |
Jun 04, 2020 | 31.77 | 32.87 | 30.89 | 32.83 | 263,807 | +0.76(+2.36%) |
Jun 03, 2020 | 31.76 | 32.97 | 30.76 | 32.08 | 433,977 | +1.23(+3.98%) |
Jun 02, 2020 | 30.83 | 31.71 | 30.70 | 30.85 | 262,538 | +0.38(+1.26%) |
Jun 01, 2020 | 30.55 | 31.09 | 30.30 | 30.47 | 324,272 | +0.03(+0.10%) |
May 29, 2020 | 29.80 | 31.23 | 29.02 | 30.44 | 428,987 | +0.06(+0.19%) |
May 28, 2020 | 32.43 | 32.47 | 30.21 | 30.38 | 276,027 | -1.62(-5.06%) |
May 27, 2020 | 30.40 | 32.15 | 29.92 | 32.00 | 424,047 | +2.48(+8.42%) |
May 26, 2020 | 29.29 | 30.15 | 29.29 | 29.51 | 330,253 | +1.58(+5.66%) |
May 22, 2020 | 28.59 | 28.68 | 27.57 | 27.93 | 206,753 | -0.46(-1.62%) |
May 21, 2020 | 28.41 | 28.60 | 27.91 | 28.39 | 479,200 | +0.56(+2.01%) |
May 20, 2020 | 27.17 | 27.91 | 27.11 | 27.84 | 374,652 | +1.30(+4.88%) |
May 19, 2020 | 27.12 | 27.48 | 26.50 | 26.54 | 353,956 | -0.83(-3.05%) |
May 18, 2020 | 26.43 | 27.64 | 25.78 | 27.37 | 530,538 | +2.72(+11.03%) |
May 15, 2020 | 24.16 | 25.26 | 23.41 | 24.65 | 319,194 | +0.53(+2.20%) |
May 14, 2020 | 23.44 | 24.43 | 22.59 | 24.12 | 559,236 | -0.20(-0.81%) |
May 13, 2020 | 25.27 | 25.48 | 23.87 | 24.32 | 621,894 | -1.26(-4.91%) |
May 12, 2020 | 26.93 | 27.45 | 25.48 | 25.58 | 343,060 | -1.35(-5.03%) |
May 11, 2020 | 26.80 | 27.22 | 25.96 | 26.93 | 459,914 | -0.68(-2.45%) |
May 08, 2020 | 27.08 | 27.79 | 26.57 | 27.61 | 463,004 | +1.32(+5.00%) |
May 07, 2020 | 26.61 | 27.00 | 25.97 | 26.29 | 625,392 | +0.37(+1.44%) |
May 06, 2020 | 26.58 | 26.90 | 25.51 | 25.92 | 768,716 | -0.71(-2.65%) |
May 05, 2020 | 25.89 | 27.50 | 25.48 | 26.63 | 1,346,455 | +1.55(+6.17%) |
May 04, 2020 | 24.28 | 25.35 | 23.65 | 25.08 | 1,095,964 | -0.00(-0.02%) |