Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.75 | 29.75 | 28.99 | 29.33 | 3,021,199 | -0.35(-1.18%) |
Jul 30, 2020 | 29.70 | 29.91 | 29.52 | 29.68 | 2,917,370 | -0.57(-1.88%) |
Jul 29, 2020 | 30.31 | 30.51 | 29.92 | 30.25 | 2,684,066 | +0.02(+0.06%) |
Jul 28, 2020 | 30.16 | 30.33 | 30.02 | 30.23 | 2,147,032 | -0.05(-0.15%) |
Jul 27, 2020 | 29.86 | 30.29 | 29.65 | 30.27 | 2,428,888 | +0.74(+2.50%) |
Jul 24, 2020 | 29.32 | 29.63 | 29.17 | 29.54 | 2,987,369 | +0.18(+0.61%) |
Jul 23, 2020 | 29.44 | 29.57 | 29.22 | 29.35 | 2,498,789 | -0.32(-1.09%) |
Jul 22, 2020 | 29.18 | 29.68 | 29.18 | 29.68 | 1,896,591 | +0.44(+1.51%) |
Jul 21, 2020 | 28.85 | 29.44 | 28.78 | 29.24 | 2,754,972 | +0.74(+2.59%) |
Jul 20, 2020 | 28.49 | 28.54 | 28.16 | 28.50 | 1,723,241 | +0.14(+0.48%) |
Jul 17, 2020 | 28.77 | 28.77 | 28.31 | 28.36 | 2,546,024 | -0.32(-1.13%) |
Jul 16, 2020 | 28.57 | 28.94 | 28.53 | 28.69 | 2,514,060 | -0.23(-0.81%) |
Jul 15, 2020 | 28.81 | 29.02 | 28.64 | 28.92 | 2,715,610 | +0.66(+2.33%) |
Jul 14, 2020 | 27.85 | 28.33 | 27.70 | 28.26 | 3,813,652 | +0.30(+1.06%) |
Jul 13, 2020 | 28.71 | 28.94 | 27.93 | 27.97 | 2,993,030 | -0.49(-1.71%) |
Jul 10, 2020 | 28.42 | 28.58 | 28.25 | 28.45 | 2,295,570 | +0.03(+0.09%) |
Jul 09, 2020 | 29.14 | 29.16 | 28.36 | 28.43 | 2,377,333 | -0.45(-1.56%) |
Jul 08, 2020 | 29.17 | 29.27 | 28.58 | 28.88 | 4,628,449 | -0.18(-0.62%) |
Jul 07, 2020 | 29.36 | 29.62 | 29.00 | 29.06 | 3,282,724 | -0.72(-2.42%) |
Jul 06, 2020 | 30.07 | 30.44 | 29.66 | 29.78 | 2,891,326 | +0.30(+1.01%) |
Jul 02, 2020 | 29.67 | 30.10 | 29.37 | 29.48 | 2,803,133 | +0.46(+1.58%) |
Jul 01, 2020 | 28.91 | 29.27 | 28.76 | 29.02 | 2,655,104 | +0.28(+0.97%) |
Jun 30, 2020 | 28.54 | 28.85 | 28.27 | 28.74 | 3,009,560 | -0.05(-0.19%) |
Jun 29, 2020 | 28.44 | 28.80 | 28.26 | 28.80 | 5,271,159 | +0.34(+1.20%) |
Jun 26, 2020 | 28.99 | 29.21 | 28.41 | 28.45 | 2,600,263 | -0.84(-2.86%) |
Jun 25, 2020 | 28.86 | 29.33 | 28.81 | 29.29 | 2,209,181 | +0.10(+0.34%) |
Jun 24, 2020 | 29.57 | 29.67 | 29.12 | 29.19 | 2,509,209 | -0.78(-2.59%) |
Jun 23, 2020 | 30.23 | 30.44 | 29.86 | 29.97 | 5,096,632 | +0.27(+0.91%) |
Jun 22, 2020 | 30.03 | 30.09 | 29.64 | 29.70 | 3,138,422 | -0.12(-0.39%) |
Jun 19, 2020 | 29.54 | 29.99 | 29.23 | 29.81 | 5,891,992 | +0.87(+3.02%) |
Jun 18, 2020 | 29.45 | 29.48 | 28.84 | 28.94 | 2,331,711 | -0.76(-2.55%) |
Jun 17, 2020 | 29.95 | 30.15 | 29.55 | 29.70 | 2,314,014 | -0.03(-0.09%) |
Jun 16, 2020 | 30.48 | 30.65 | 29.38 | 29.72 | 4,679,332 | +0.20(+0.67%) |
Jun 15, 2020 | 28.85 | 29.88 | 28.50 | 29.53 | 3,600,955 | -0.16(-0.53%) |
Jun 12, 2020 | 29.42 | 29.77 | 28.88 | 29.68 | 4,951,026 | +1.45(+5.12%) |
Jun 11, 2020 | 29.29 | 29.67 | 28.19 | 28.24 | 6,642,178 | -2.55(-8.28%) |
Jun 10, 2020 | 31.43 | 31.43 | 30.48 | 30.79 | 3,721,258 | -0.51(-1.64%) |
Jun 09, 2020 | 31.51 | 31.76 | 31.11 | 31.30 | 3,970,957 | -1.28(-3.92%) |
Jun 08, 2020 | 31.86 | 32.59 | 31.48 | 32.58 | 4,309,032 | +0.93(+2.92%) |
Jun 05, 2020 | 31.44 | 32.00 | 31.28 | 31.65 | 5,701,768 | +1.38(+4.57%) |
Jun 04, 2020 | 30.76 | 30.91 | 30.11 | 30.27 | 3,727,710 | -0.66(-2.15%) |
Jun 03, 2020 | 30.81 | 31.23 | 30.65 | 30.93 | 5,581,357 | +0.64(+2.10%) |
Jun 02, 2020 | 29.90 | 30.79 | 29.68 | 30.30 | 6,135,747 | +0.82(+2.77%) |
Jun 01, 2020 | 28.68 | 29.62 | 28.45 | 29.48 | 3,637,707 | +0.84(+2.92%) |
May 29, 2020 | 28.89 | 28.89 | 27.92 | 28.64 | 4,575,599 | -0.04(-0.13%) |
May 28, 2020 | 29.17 | 29.19 | 28.56 | 28.68 | 3,001,371 | -0.29(-0.99%) |
May 27, 2020 | 28.71 | 29.11 | 28.36 | 28.97 | 4,656,798 | +0.40(+1.38%) |
May 26, 2020 | 28.62 | 29.18 | 28.34 | 28.57 | 4,190,991 | +1.10(+3.99%) |
May 22, 2020 | 27.00 | 27.56 | 26.77 | 27.48 | 2,253,118 | +0.19(+0.69%) |
May 21, 2020 | 27.39 | 27.68 | 26.94 | 27.29 | 3,916,641 | +0.01(+0.03%) |
May 20, 2020 | 26.93 | 27.41 | 26.60 | 27.28 | 4,709,619 | +0.99(+3.76%) |
May 19, 2020 | 27.48 | 27.52 | 26.29 | 26.29 | 4,783,524 | -1.04(-3.81%) |
May 18, 2020 | 26.80 | 27.46 | 26.80 | 27.33 | 4,493,038 | +1.37(+5.29%) |
May 15, 2020 | 26.19 | 26.59 | 25.89 | 25.96 | 2,322,592 | -0.59(-2.23%) |
May 14, 2020 | 25.80 | 26.58 | 25.53 | 26.55 | 3,292,673 | +0.33(+1.27%) |
May 13, 2020 | 27.14 | 27.14 | 26.13 | 26.22 | 5,049,668 | -0.62(-2.31%) |
May 12, 2020 | 27.55 | 27.66 | 26.83 | 26.84 | 2,200,225 | -0.55(-2.00%) |
May 11, 2020 | 27.44 | 27.65 | 27.17 | 27.39 | 2,719,269 | -0.33(-1.20%) |
May 08, 2020 | 27.24 | 27.94 | 27.18 | 27.72 | 3,567,891 | +1.08(+4.05%) |
May 07, 2020 | 26.83 | 27.01 | 26.48 | 26.64 | 5,429,968 | +0.27(+1.02%) |
May 06, 2020 | 26.65 | 26.73 | 26.17 | 26.37 | 2,740,887 | -0.31(-1.14%) |
May 05, 2020 | 26.77 | 27.06 | 26.60 | 26.68 | 4,265,296 | +0.36(+1.37%) |
May 04, 2020 | 25.01 | 26.33 | 25.01 | 26.32 | 2,796,882 | +1.08(+4.27%) |