Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.14 | 33.25 | 31.15 | 32.18 | 339,600 | -0.37(-1.14%) |
Jul 30, 2020 | 31.76 | 32.74 | 31.09 | 32.55 | 337,865 | +0.10(+0.31%) |
Jul 29, 2020 | 31.66 | 32.88 | 31.66 | 32.45 | 380,625 | +1.00(+3.18%) |
Jul 28, 2020 | 32.70 | 32.91 | 31.36 | 31.45 | 261,252 | -1.12(-3.44%) |
Jul 27, 2020 | 31.68 | 32.64 | 31.37 | 32.57 | 233,248 | +1.14(+3.63%) |
Jul 24, 2020 | 31.67 | 31.91 | 30.50 | 31.43 | 429,000 | -0.88(-2.72%) |
Jul 23, 2020 | 34.01 | 34.25 | 31.64 | 32.31 | 460,333 | -1.98(-5.77%) |
Jul 22, 2020 | 34.06 | 35.47 | 34.04 | 34.29 | 209,141 | +0.04(+0.12%) |
Jul 21, 2020 | 35.30 | 35.95 | 33.84 | 34.25 | 457,810 | -0.60(-1.72%) |
Jul 20, 2020 | 33.24 | 34.90 | 33.24 | 34.85 | 323,973 | +1.35(+4.03%) |
Jul 17, 2020 | 33.15 | 33.78 | 32.63 | 33.50 | 319,400 | +0.40(+1.21%) |
Jul 16, 2020 | 33.63 | 33.75 | 32.31 | 33.10 | 789,917 | -0.98(-2.88%) |
Jul 15, 2020 | 34.42 | 34.72 | 32.97 | 34.08 | 407,036 | +0.24(+0.71%) |
Jul 14, 2020 | 33.33 | 34.10 | 32.07 | 33.84 | 458,105 | +0.51(+1.53%) |
Jul 13, 2020 | 36.06 | 36.28 | 33.22 | 33.33 | 657,492 | -2.30(-6.46%) |
Jul 10, 2020 | 37.08 | 37.81 | 35.43 | 35.63 | 525,900 | -2.34(-6.16%) |
Jul 09, 2020 | 38.25 | 38.48 | 36.60 | 37.97 | 504,227 | -0.02(-0.05%) |
Jul 08, 2020 | 36.88 | 38.00 | 36.84 | 37.99 | 647,532 | +1.44(+3.94%) |
Jul 07, 2020 | 35.52 | 37.12 | 35.49 | 36.55 | 508,555 | +0.54(+1.50%) |
Jul 06, 2020 | 36.51 | 37.49 | 35.31 | 36.01 | 646,383 | +0.40(+1.12%) |
Jul 02, 2020 | 34.65 | 36.29 | 34.55 | 35.61 | 934,200 | +1.98(+5.89%) |
Jul 01, 2020 | 32.18 | 33.64 | 31.93 | 33.63 | 705,412 | +1.46(+4.54%) |
Jun 30, 2020 | 31.13 | 32.85 | 31.07 | 32.17 | 630,053 | +0.72(+2.29%) |
Jun 29, 2020 | 31.07 | 31.83 | 30.18 | 31.45 | 584,510 | +0.55(+1.78%) |
Jun 26, 2020 | 31.94 | 31.94 | 30.25 | 30.90 | 1,795,600 | -0.75(-2.37%) |
Jun 25, 2020 | 30.93 | 32.19 | 30.60 | 31.65 | 632,669 | +1.13(+3.70%) |
Jun 24, 2020 | 30.48 | 31.68 | 29.90 | 30.52 | 641,813 | -0.59(-1.90%) |
Jun 23, 2020 | 32.50 | 32.50 | 30.53 | 31.11 | 902,475 | -0.78(-2.45%) |
Jun 22, 2020 | 29.60 | 32.60 | 29.40 | 31.89 | 770,322 | +1.83(+6.09%) |
Jun 19, 2020 | 33.00 | 33.35 | 29.71 | 30.06 | 4,291,300 | -2.19(-6.79%) |
Jun 18, 2020 | 29.94 | 32.57 | 29.31 | 32.25 | 1,096,862 | +1.88(+6.19%) |
Jun 17, 2020 | 31.15 | 31.20 | 29.57 | 30.37 | 1,005,466 | -0.59(-1.91%) |
Jun 16, 2020 | 29.95 | 31.54 | 29.32 | 30.96 | 1,106,104 | +2.39(+8.37%) |
Jun 15, 2020 | 29.68 | 29.96 | 27.20 | 28.57 | 1,551,641 | -2.51(-8.08%) |
Jun 12, 2020 | 29.30 | 31.48 | 28.89 | 31.08 | 871,400 | +3.19(+11.44%) |
Jun 11, 2020 | 28.67 | 30.72 | 27.74 | 27.89 | 741,191 | -2.86(-9.30%) |
Jun 10, 2020 | 30.05 | 31.77 | 29.12 | 30.75 | 750,416 | +0.79(+2.64%) |
Jun 09, 2020 | 30.81 | 30.83 | 29.28 | 29.96 | 874,386 | -1.23(-3.94%) |
Jun 08, 2020 | 32.24 | 32.62 | 30.73 | 31.19 | 1,181,622 | -1.00(-3.11%) |
Jun 05, 2020 | 31.01 | 35.64 | 31.01 | 32.19 | 2,362,400 | +3.13(+10.77%) |
Jun 04, 2020 | 30.99 | 31.15 | 28.65 | 29.06 | 1,176,686 | -2.08(-6.68%) |
Jun 03, 2020 | 28.80 | 31.26 | 28.38 | 31.14 | 834,074 | +2.87(+10.15%) |
Jun 02, 2020 | 28.84 | 28.95 | 27.39 | 28.27 | 649,580 | -0.33(-1.15%) |
Jun 01, 2020 | 25.69 | 29.23 | 25.59 | 28.60 | 1,076,821 | +3.28(+12.95%) |
May 29, 2020 | 24.24 | 25.45 | 24.15 | 25.32 | 658,800 | +0.92(+3.77%) |
May 28, 2020 | 25.00 | 25.52 | 24.11 | 24.40 | 524,575 | -0.73(-2.90%) |
May 27, 2020 | 25.49 | 25.57 | 23.79 | 25.13 | 636,055 | -0.30(-1.18%) |
May 26, 2020 | 25.52 | 25.90 | 25.03 | 25.43 | 553,076 | +0.42(+1.68%) |
May 22, 2020 | 24.64 | 25.11 | 24.25 | 25.01 | 732,100 | +0.55(+2.25%) |
May 21, 2020 | 25.50 | 25.67 | 24.11 | 24.46 | 1,107,123 | -0.45(-1.81%) |
May 20, 2020 | 24.88 | 25.26 | 24.04 | 24.91 | 619,331 | +0.74(+3.06%) |
May 19, 2020 | 23.26 | 26.15 | 23.26 | 24.17 | 890,781 | +0.91(+3.91%) |
May 18, 2020 | 22.85 | 23.86 | 22.31 | 23.26 | 715,515 | +0.98(+4.40%) |
May 15, 2020 | 20.28 | 22.40 | 20.01 | 22.28 | 1,225,600 | +1.72(+8.37%) |
May 14, 2020 | 19.48 | 20.79 | 18.79 | 20.56 | 1,109,505 | +0.56(+2.80%) |
May 13, 2020 | 20.50 | 21.02 | 19.36 | 20.00 | 445,608 | -0.69(-3.33%) |
May 12, 2020 | 20.20 | 21.51 | 19.75 | 20.69 | 353,267 | +0.61(+3.04%) |
May 11, 2020 | 20.88 | 21.50 | 20.04 | 20.08 | 421,360 | -0.74(-3.55%) |
May 08, 2020 | 20.69 | 21.00 | 19.76 | 20.82 | 482,300 | +0.62(+3.07%) |
May 07, 2020 | 19.37 | 20.49 | 19.15 | 20.20 | 507,517 | +1.38(+7.33%) |
May 06, 2020 | 19.30 | 19.74 | 18.67 | 18.82 | 417,074 | -0.40(-2.08%) |
May 05, 2020 | 18.55 | 20.06 | 18.55 | 19.22 | 593,025 | +1.01(+5.55%) |
May 04, 2020 | 17.00 | 18.76 | 16.73 | 18.21 | 584,623 | +0.78(+4.48%) |