Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.24 | 25.40 | 23.91 | 24.61 | 4,578,114 | -0.61(-2.41%) |
Jul 30, 2020 | 25.64 | 25.73 | 23.61 | 25.22 | 5,820,700 | -0.87(-3.35%) |
Jul 29, 2020 | 28.71 | 29.15 | 25.92 | 26.09 | 7,467,132 | -0.13(-0.51%) |
Jul 28, 2020 | 26.91 | 27.41 | 26.08 | 26.22 | 3,530,751 | -0.97(-3.56%) |
Jul 27, 2020 | 27.92 | 28.03 | 26.20 | 27.19 | 2,892,541 | -0.82(-2.92%) |
Jul 24, 2020 | 27.33 | 28.20 | 26.94 | 28.01 | 2,295,214 | +0.47(+1.69%) |
Jul 23, 2020 | 28.06 | 28.35 | 27.09 | 27.54 | 2,198,467 | -0.82(-2.88%) |
Jul 22, 2020 | 27.14 | 28.59 | 27.11 | 28.36 | 2,218,708 | +0.91(+3.32%) |
Jul 21, 2020 | 27.97 | 28.40 | 27.38 | 27.45 | 2,130,701 | +0.00(+0.00%) |
Jul 20, 2020 | 27.98 | 28.36 | 26.92 | 27.45 | 2,058,785 | -0.82(-2.89%) |
Jul 17, 2020 | 28.55 | 28.98 | 27.94 | 28.27 | 1,865,894 | -0.21(-0.73%) |
Jul 16, 2020 | 27.86 | 29.02 | 27.56 | 28.47 | 2,685,806 | -0.67(-2.31%) |
Jul 15, 2020 | 28.40 | 29.59 | 27.87 | 29.15 | 4,867,496 | +2.15(+7.95%) |
Jul 14, 2020 | 24.94 | 27.06 | 24.74 | 27.00 | 3,385,263 | +1.36(+5.30%) |
Jul 13, 2020 | 27.26 | 27.71 | 25.61 | 25.64 | 3,923,247 | -1.00(-3.74%) |
Jul 10, 2020 | 25.61 | 27.19 | 25.25 | 26.64 | 3,454,241 | +1.14(+4.47%) |
Jul 09, 2020 | 27.36 | 27.89 | 24.93 | 25.50 | 5,988,715 | -1.60(-5.89%) |
Jul 08, 2020 | 24.26 | 27.24 | 23.81 | 27.10 | 5,143,937 | +3.03(+12.59%) |
Jul 07, 2020 | 25.09 | 25.17 | 23.99 | 24.07 | 4,980,710 | -1.51(-5.91%) |
Jul 06, 2020 | 26.17 | 26.36 | 24.91 | 25.58 | 5,121,168 | +0.95(+3.86%) |
Jul 02, 2020 | 24.11 | 27.65 | 23.76 | 24.63 | 16,112,391 | +3.27(+15.30%) |
Jul 01, 2020 | 22.12 | 23.14 | 21.08 | 21.36 | 3,872,529 | -0.39(-1.79%) |
Jun 30, 2020 | 21.61 | 22.31 | 20.95 | 21.75 | 3,781,193 | +0.17(+0.79%) |
Jun 29, 2020 | 19.70 | 21.60 | 19.43 | 21.58 | 3,702,777 | +2.00(+10.24%) |
Jun 26, 2020 | 20.90 | 21.02 | 19.10 | 19.57 | 5,328,872 | -1.60(-7.54%) |
Jun 25, 2020 | 20.24 | 21.45 | 20.02 | 21.17 | 3,866,082 | +0.28(+1.36%) |
Jun 24, 2020 | 22.52 | 22.99 | 20.47 | 20.88 | 5,620,521 | -2.53(-10.80%) |
Jun 23, 2020 | 23.68 | 23.68 | 22.08 | 23.41 | 4,216,046 | +0.22(+0.94%) |
Jun 22, 2020 | 23.86 | 24.15 | 22.75 | 23.19 | 4,029,998 | -1.11(-4.57%) |
Jun 19, 2020 | 25.65 | 25.94 | 23.58 | 24.30 | 7,819,643 | -0.68(-2.74%) |
Jun 18, 2020 | 24.21 | 25.69 | 23.80 | 24.99 | 3,614,326 | +0.59(+2.41%) |
Jun 17, 2020 | 26.18 | 26.23 | 24.30 | 24.40 | 5,746,014 | -2.29(-8.58%) |
Jun 16, 2020 | 27.76 | 28.15 | 24.68 | 26.69 | 8,399,773 | +1.65(+6.60%) |
Jun 15, 2020 | 22.68 | 25.67 | 22.33 | 25.04 | 6,609,425 | +0.15(+0.61%) |
Jun 12, 2020 | 25.00 | 25.69 | 23.42 | 24.88 | 6,630,830 | +2.94(+13.38%) |
Jun 11, 2020 | 20.92 | 24.22 | 20.52 | 21.95 | 9,572,888 | -3.79(-14.73%) |
Jun 10, 2020 | 27.56 | 27.59 | 24.25 | 25.74 | 7,493,929 | -1.93(-6.97%) |
Jun 09, 2020 | 28.62 | 30.26 | 27.56 | 27.67 | 7,611,814 | -3.00(-9.79%) |
Jun 08, 2020 | 31.66 | 34.60 | 30.19 | 30.67 | 14,630,113 | +0.81(+2.70%) |
Jun 05, 2020 | 29.69 | 32.00 | 27.87 | 29.86 | 13,132,833 | +2.78(+10.28%) |
Jun 04, 2020 | 26.36 | 28.87 | 25.90 | 27.08 | 11,874,296 | +1.24(+4.78%) |
Jun 03, 2020 | 23.21 | 26.03 | 23.14 | 25.84 | 10,062,209 | +3.31(+14.67%) |
Jun 02, 2020 | 24.46 | 24.75 | 22.09 | 22.54 | 9,306,767 | -0.72(-3.10%) |
Jun 01, 2020 | 20.37 | 23.61 | 20.29 | 23.26 | 9,300,973 | +2.80(+13.70%) |
May 29, 2020 | 18.49 | 20.93 | 18.15 | 20.46 | 9,103,393 | +1.43(+7.54%) |
May 28, 2020 | 20.93 | 21.11 | 18.80 | 19.02 | 8,449,646 | -1.85(-8.88%) |
May 27, 2020 | 18.81 | 21.00 | 17.64 | 20.87 | 14,090,915 | +3.19(+18.06%) |
May 26, 2020 | 16.59 | 18.81 | 16.59 | 17.68 | 11,839,489 | +1.80(+11.30%) |
May 22, 2020 | 16.21 | 16.39 | 14.75 | 15.89 | 8,136,555 | +0.15(+0.97%) |
May 21, 2020 | 15.10 | 16.39 | 14.97 | 15.73 | 10,107,308 | +1.14(+7.81%) |
May 20, 2020 | 13.57 | 15.23 | 13.44 | 14.59 | 10,447,481 | +1.57(+12.03%) |
May 19, 2020 | 14.09 | 14.32 | 12.86 | 13.03 | 8,750,058 | -0.99(-7.05%) |
May 18, 2020 | 12.26 | 14.11 | 12.21 | 14.01 | 12,706,415 | +2.73(+24.16%) |
May 15, 2020 | 10.93 | 11.59 | 10.65 | 11.29 | 6,823,966 | -0.02(-0.17%) |
May 14, 2020 | 9.767 | 11.36 | 8.969 | 11.31 | 13,127,304 | +1.11(+10.90%) |
May 13, 2020 | 11.72 | 11.77 | 9.796 | 10.19 | 10,840,969 | -1.45(-12.48%) |
May 12, 2020 | 12.54 | 13.00 | 11.64 | 11.65 | 6,755,036 | -0.84(-6.70%) |
May 11, 2020 | 13.74 | 13.77 | 12.30 | 12.48 | 8,602,755 | -1.52(-10.86%) |
May 08, 2020 | 12.92 | 14.06 | 12.91 | 14.00 | 5,315,610 | +1.61(+12.95%) |
May 07, 2020 | 12.22 | 13.05 | 11.97 | 12.40 | 4,212,671 | +0.55(+4.65%) |
May 06, 2020 | 13.31 | 13.52 | 11.78 | 11.85 | 5,895,451 | -1.34(-10.16%) |
May 05, 2020 | 13.60 | 13.97 | 12.28 | 13.19 | 7,555,473 | -0.09(-0.64%) |
May 04, 2020 | 12.36 | 14.19 | 12.25 | 13.27 | 7,842,435 | +0.07(+0.50%) |