Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.20 | 33.00 | 31.00 | 32.40 | 47,710 | +1.80(+5.88%) |
Jul 30, 2020 | 31.00 | 31.60 | 29.80 | 30.60 | 39,048 | -1.00(-3.16%) |
Jul 29, 2020 | 32.00 | 33.80 | 31.40 | 31.60 | 52,628 | -1.20(-3.66%) |
Jul 28, 2020 | 34.80 | 34.80 | 32.40 | 32.80 | 47,759 | -2.20(-6.29%) |
Jul 27, 2020 | 34.20 | 36.60 | 33.00 | 35.00 | 67,710 | +1.60(+4.79%) |
Jul 24, 2020 | 32.40 | 38.00 | 31.60 | 33.40 | 105,080 | +0.60(+1.83%) |
Jul 23, 2020 | 34.40 | 35.00 | 31.00 | 32.80 | 43,839 | -1.80(-5.20%) |
Jul 22, 2020 | 35.40 | 37.00 | 32.40 | 34.60 | 58,417 | -0.20(-0.57%) |
Jul 21, 2020 | 34.40 | 37.00 | 31.40 | 34.80 | 121,905 | +0.20(+0.58%) |
Jul 20, 2020 | 30.80 | 36.00 | 30.20 | 34.60 | 175,192 | +3.40(+10.90%) |
Jul 17, 2020 | 31.60 | 32.00 | 30.20 | 31.20 | 27,675 | +0.00(+0.00%) |
Jul 16, 2020 | 28.80 | 32.40 | 28.20 | 31.20 | 53,621 | +2.20(+7.59%) |
Jul 15, 2020 | 28.80 | 29.80 | 28.40 | 29.00 | 19,350 | +0.20(+0.69%) |
Jul 14, 2020 | 30.00 | 30.40 | 28.40 | 28.80 | 51,699 | +0.00(+0.00%) |
Jul 13, 2020 | 29.60 | 29.60 | 28.40 | 28.80 | 19,026 | -0.40(-1.37%) |
Jul 10, 2020 | 29.40 | 30.00 | 28.30 | 29.20 | 18,545 | -0.60(-2.01%) |
Jul 09, 2020 | 31.20 | 31.40 | 29.00 | 29.80 | 21,777 | -0.80(-2.61%) |
Jul 08, 2020 | 31.40 | 31.40 | 29.80 | 30.60 | 21,627 | -0.20(-0.65%) |
Jul 07, 2020 | 30.40 | 32.80 | 29.40 | 30.80 | 89,307 | +1.40(+4.76%) |
Jul 06, 2020 | 29.40 | 31.20 | 29.00 | 29.40 | 19,192 | +0.20(+0.68%) |
Jul 02, 2020 | 30.40 | 31.40 | 28.50 | 29.20 | 48,365 | -1.60(-5.19%) |
Jul 01, 2020 | 32.60 | 33.00 | 30.60 | 30.80 | 52,701 | -2.00(-6.10%) |
Jun 30, 2020 | 34.20 | 35.00 | 32.60 | 32.80 | 28,846 | -1.40(-4.09%) |
Jun 29, 2020 | 35.60 | 36.20 | 34.00 | 34.20 | 21,183 | -1.20(-3.39%) |
Jun 26, 2020 | 37.60 | 37.60 | 35.20 | 35.40 | 22,685 | -1.80(-4.84%) |
Jun 25, 2020 | 36.40 | 38.40 | 36.00 | 37.20 | 16,869 | +1.20(+3.33%) |
Jun 24, 2020 | 38.20 | 39.60 | 35.00 | 36.00 | 47,960 | -3.20(-8.16%) |
Jun 23, 2020 | 40.20 | 41.00 | 38.40 | 39.20 | 44,713 | -0.60(-1.51%) |
Jun 22, 2020 | 38.20 | 41.00 | 37.40 | 39.80 | 33,241 | +2.00(+5.29%) |
Jun 19, 2020 | 38.40 | 40.00 | 36.60 | 37.80 | 57,055 | -2.00(-5.03%) |
Jun 18, 2020 | 36.80 | 41.60 | 36.00 | 39.80 | 185,293 | +5.40(+15.70%) |
Jun 17, 2020 | 34.20 | 35.40 | 32.40 | 34.40 | 26,760 | -0.20(-0.58%) |
Jun 16, 2020 | 36.00 | 36.00 | 32.60 | 34.60 | 36,208 | -0.40(-1.14%) |
Jun 15, 2020 | 33.40 | 36.80 | 33.20 | 35.00 | 45,551 | +1.60(+4.79%) |
Jun 12, 2020 | 34.40 | 35.00 | 31.60 | 33.40 | 20,745 | -0.60(-1.76%) |
Jun 11, 2020 | 34.00 | 34.60 | 32.00 | 34.00 | 40,605 | -1.60(-4.49%) |
Jun 10, 2020 | 37.40 | 37.60 | 34.80 | 35.60 | 31,399 | -1.00(-2.73%) |
Jun 09, 2020 | 35.80 | 38.40 | 34.20 | 36.60 | 41,900 | +0.20(+0.55%) |
Jun 08, 2020 | 35.40 | 37.40 | 33.20 | 36.40 | 62,633 | +1.80(+5.20%) |
Jun 05, 2020 | 32.40 | 35.40 | 31.80 | 34.60 | 33,630 | +2.40(+7.45%) |
Jun 04, 2020 | 33.60 | 34.40 | 31.40 | 32.20 | 43,163 | -1.80(-5.29%) |
Jun 03, 2020 | 34.00 | 35.80 | 33.20 | 34.00 | 45,575 | +0.40(+1.19%) |
Jun 02, 2020 | 33.00 | 33.60 | 30.80 | 33.60 | 63,707 | +1.60(+5.00%) |
Jun 01, 2020 | 31.20 | 33.00 | 31.20 | 32.00 | 32,853 | +1.20(+3.90%) |
May 29, 2020 | 30.00 | 32.00 | 30.00 | 30.80 | 19,560 | +0.60(+1.99%) |
May 28, 2020 | 32.00 | 32.40 | 30.20 | 30.20 | 20,831 | -2.20(-6.79%) |
May 27, 2020 | 33.40 | 34.20 | 30.00 | 32.40 | 29,512 | -0.80(-2.41%) |
May 26, 2020 | 30.80 | 34.00 | 30.00 | 33.20 | 77,758 | +3.40(+11.41%) |
May 22, 2020 | 30.20 | 31.00 | 29.20 | 29.80 | 27,860 | -0.60(-1.97%) |
May 21, 2020 | 30.60 | 31.20 | 29.40 | 30.40 | 27,661 | -0.60(-1.94%) |
May 20, 2020 | 29.80 | 31.60 | 29.20 | 31.00 | 46,013 | +1.80(+6.16%) |
May 19, 2020 | 27.20 | 32.00 | 27.20 | 29.20 | 120,061 | +1.20(+4.29%) |
May 18, 2020 | 27.20 | 28.00 | 26.60 | 28.00 | 23,565 | +0.60(+2.19%) |
May 15, 2020 | 27.20 | 28.20 | 26.60 | 27.40 | 28,730 | -0.60(-2.14%) |
May 14, 2020 | 31.60 | 31.60 | 26.20 | 28.00 | 184,033 | +0.20(+0.72%) |
May 13, 2020 | 29.20 | 29.20 | 26.60 | 27.80 | 54,733 | -0.60(-2.11%) |
May 12, 2020 | 26.60 | 29.20 | 26.20 | 28.40 | 138,703 | +1.80(+6.77%) |
May 11, 2020 | 26.60 | 27.20 | 25.80 | 26.60 | 41,441 | +0.40(+1.53%) |
May 08, 2020 | 26.40 | 27.20 | 25.80 | 26.20 | 47,195 | +0.40(+1.55%) |
May 07, 2020 | 27.00 | 27.40 | 25.60 | 25.80 | 110,231 | -4.20(-14.00%) |
May 06, 2020 | 38.00 | 39.00 | 28.60 | 30.00 | 531,502 | +0.80(+2.74%) |
May 05, 2020 | 29.20 | 30.20 | 28.40 | 29.20 | 10,353 | -0.40(-1.35%) |
May 04, 2020 | 28.20 | 30.80 | 27.80 | 29.60 | 19,399 | +0.80(+2.78%) |