Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.96 | 36.16 | 34.45 | 34.90 | 458,800 | -0.84(-2.35%) |
Jul 30, 2020 | 35.30 | 36.26 | 35.04 | 35.74 | 612,168 | -0.11(-0.31%) |
Jul 29, 2020 | 35.86 | 36.09 | 34.96 | 35.85 | 567,341 | +0.19(+0.53%) |
Jul 28, 2020 | 36.83 | 37.01 | 35.56 | 35.66 | 766,348 | -1.25(-3.39%) |
Jul 27, 2020 | 36.03 | 37.02 | 35.67 | 36.91 | 385,605 | +0.93(+2.58%) |
Jul 24, 2020 | 35.68 | 36.24 | 35.23 | 35.98 | 314,900 | -0.31(-0.85%) |
Jul 23, 2020 | 35.91 | 36.53 | 35.59 | 36.29 | 742,487 | +0.22(+0.61%) |
Jul 22, 2020 | 36.37 | 36.61 | 35.47 | 36.07 | 642,374 | -0.26(-0.72%) |
Jul 21, 2020 | 35.96 | 36.76 | 35.16 | 36.33 | 1,524,276 | +0.68(+1.91%) |
Jul 20, 2020 | 36.02 | 36.37 | 34.91 | 35.65 | 381,129 | -0.24(-0.67%) |
Jul 17, 2020 | 35.83 | 36.15 | 35.61 | 35.89 | 880,800 | +0.23(+0.64%) |
Jul 16, 2020 | 36.02 | 36.68 | 34.85 | 35.66 | 632,705 | -0.75(-2.06%) |
Jul 15, 2020 | 35.50 | 36.54 | 35.00 | 36.41 | 1,081,335 | +2.42(+7.12%) |
Jul 14, 2020 | 32.16 | 34.06 | 32.06 | 33.99 | 782,489 | +1.73(+5.36%) |
Jul 13, 2020 | 34.52 | 34.63 | 32.22 | 32.26 | 1,008,271 | -1.69(-4.98%) |
Jul 10, 2020 | 33.54 | 34.94 | 32.50 | 33.95 | 1,608,400 | +1.54(+4.75%) |
Jul 09, 2020 | 31.33 | 32.58 | 30.85 | 32.41 | 515,120 | +1.21(+3.88%) |
Jul 08, 2020 | 30.65 | 31.28 | 29.96 | 31.20 | 436,981 | +0.73(+2.40%) |
Jul 07, 2020 | 31.77 | 32.09 | 30.44 | 30.47 | 791,330 | -1.04(-3.30%) |
Jul 06, 2020 | 30.58 | 31.52 | 30.05 | 31.51 | 868,367 | +1.51(+5.03%) |
Jul 02, 2020 | 28.91 | 30.87 | 28.60 | 30.00 | 707,800 | +1.45(+5.08%) |
Jul 01, 2020 | 29.11 | 30.25 | 28.45 | 28.55 | 498,976 | -0.62(-2.13%) |
Jun 30, 2020 | 27.51 | 29.34 | 27.50 | 29.17 | 387,163 | +1.57(+5.69%) |
Jun 29, 2020 | 28.82 | 28.82 | 27.36 | 27.60 | 556,624 | -1.01(-3.53%) |
Jun 26, 2020 | 31.00 | 31.00 | 28.30 | 28.61 | 2,347,900 | -2.45(-7.89%) |
Jun 25, 2020 | 31.03 | 31.82 | 30.38 | 31.06 | 868,442 | -0.02(-0.06%) |
Jun 24, 2020 | 32.25 | 32.64 | 30.68 | 31.08 | 643,142 | -1.33(-4.10%) |
Jun 23, 2020 | 33.05 | 33.70 | 32.00 | 32.41 | 1,098,696 | -0.46(-1.40%) |
Jun 22, 2020 | 31.81 | 33.03 | 31.81 | 32.87 | 1,182,969 | +1.24(+3.92%) |
Jun 19, 2020 | 32.00 | 32.32 | 31.27 | 31.63 | 917,700 | +0.03(+0.09%) |
Jun 18, 2020 | 29.95 | 31.62 | 29.71 | 31.60 | 1,063,860 | +1.91(+6.43%) |
Jun 17, 2020 | 29.94 | 31.00 | 29.40 | 29.69 | 655,904 | +0.04(+0.13%) |
Jun 16, 2020 | 29.85 | 30.16 | 28.63 | 29.65 | 514,886 | +0.44(+1.51%) |
Jun 15, 2020 | 27.38 | 29.81 | 26.72 | 29.21 | 1,285,238 | +1.95(+7.15%) |
Jun 12, 2020 | 27.98 | 28.43 | 26.61 | 27.26 | 386,800 | -0.11(-0.40%) |
Jun 11, 2020 | 28.09 | 28.69 | 27.08 | 27.37 | 523,370 | -1.45(-5.03%) |
Jun 10, 2020 | 28.70 | 29.28 | 28.55 | 28.82 | 452,294 | +0.16(+0.56%) |
Jun 09, 2020 | 29.54 | 29.83 | 28.55 | 28.66 | 320,427 | -1.00(-3.37%) |
Jun 08, 2020 | 29.00 | 30.22 | 28.85 | 29.66 | 685,267 | +0.84(+2.91%) |
Jun 05, 2020 | 28.47 | 29.15 | 28.15 | 28.82 | 366,300 | +0.64(+2.27%) |
Jun 04, 2020 | 28.20 | 28.80 | 27.83 | 28.18 | 343,084 | -0.02(-0.07%) |
Jun 03, 2020 | 27.50 | 28.48 | 27.41 | 28.20 | 340,304 | +0.83(+3.03%) |
Jun 02, 2020 | 26.96 | 27.49 | 26.03 | 27.37 | 408,321 | +0.56(+2.09%) |
Jun 01, 2020 | 26.92 | 27.49 | 26.52 | 26.81 | 343,928 | -0.33(-1.22%) |
May 29, 2020 | 27.04 | 27.47 | 26.35 | 27.14 | 581,400 | +0.09(+0.33%) |
May 28, 2020 | 27.59 | 28.13 | 26.97 | 27.05 | 296,343 | -0.45(-1.64%) |
May 27, 2020 | 27.88 | 27.95 | 25.68 | 27.50 | 855,653 | +0.07(+0.26%) |
May 26, 2020 | 28.90 | 29.08 | 26.82 | 27.43 | 1,036,359 | -0.93(-3.28%) |
May 22, 2020 | 28.28 | 28.75 | 27.82 | 28.36 | 422,400 | +0.00(+0.00%) |
May 21, 2020 | 28.92 | 29.03 | 27.80 | 28.36 | 537,703 | -0.44(-1.53%) |
May 20, 2020 | 29.09 | 29.44 | 28.40 | 28.80 | 450,325 | +0.13(+0.45%) |
May 19, 2020 | 28.50 | 29.56 | 28.22 | 28.67 | 529,547 | +0.31(+1.09%) |
May 18, 2020 | 28.55 | 29.89 | 28.18 | 28.36 | 764,768 | -0.31(-1.08%) |
May 15, 2020 | 27.48 | 29.65 | 27.07 | 28.67 | 736,800 | +0.74(+2.65%) |
May 14, 2020 | 27.70 | 28.56 | 26.68 | 27.93 | 889,389 | -0.33(-1.17%) |
May 13, 2020 | 28.50 | 28.91 | 25.57 | 28.26 | 2,013,647 | -1.61(-5.39%) |
May 12, 2020 | 29.72 | 30.81 | 28.00 | 29.87 | 1,522,096 | +1.06(+3.68%) |
May 11, 2020 | 28.72 | 30.00 | 27.90 | 28.81 | 1,146,628 | +0.97(+3.48%) |
May 08, 2020 | 25.87 | 27.84 | 25.75 | 27.84 | 1,316,500 | +2.46(+9.69%) |
May 07, 2020 | 25.44 | 26.13 | 24.92 | 25.38 | 546,210 | +0.40(+1.60%) |
May 06, 2020 | 25.03 | 25.82 | 24.71 | 24.98 | 344,837 | -0.02(-0.08%) |
May 05, 2020 | 25.51 | 25.67 | 24.71 | 25.00 | 559,094 | -0.12(-0.48%) |
May 04, 2020 | 25.16 | 25.65 | 24.56 | 25.12 | 483,175 | -0.05(-0.20%) |