Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.74 | 31.95 | 31.50 | 31.70 | 729,900 | -0.80(-2.46%) |
Jul 30, 2020 | 32.17 | 32.59 | 32.14 | 32.50 | 710,754 | +0.02(+0.06%) |
Jul 29, 2020 | 32.10 | 32.49 | 32.00 | 32.48 | 320,638 | +1.21(+3.87%) |
Jul 28, 2020 | 31.10 | 31.50 | 31.00 | 31.27 | 188,482 | +0.27(+0.87%) |
Jul 27, 2020 | 30.85 | 31.19 | 30.58 | 31.00 | 182,176 | +0.52(+1.71%) |
Jul 24, 2020 | 30.54 | 30.58 | 30.12 | 30.48 | 188,200 | +0.08(+0.26%) |
Jul 23, 2020 | 30.94 | 31.08 | 30.35 | 30.40 | 503,667 | -0.40(-1.30%) |
Jul 22, 2020 | 30.06 | 30.94 | 30.06 | 30.80 | 548,059 | +0.85(+2.84%) |
Jul 21, 2020 | 29.95 | 30.30 | 29.91 | 29.95 | 376,843 | +0.15(+0.50%) |
Jul 20, 2020 | 29.45 | 29.98 | 29.31 | 29.80 | 560,931 | -0.18(-0.60%) |
Jul 17, 2020 | 29.47 | 30.04 | 29.47 | 29.98 | 254,400 | +0.19(+0.64%) |
Jul 16, 2020 | 30.09 | 30.09 | 29.60 | 29.79 | 399,713 | -0.45(-1.49%) |
Jul 15, 2020 | 30.00 | 30.46 | 30.00 | 30.24 | 436,204 | +0.24(+0.80%) |
Jul 14, 2020 | 29.91 | 30.00 | 29.59 | 30.00 | 680,247 | +0.18(+0.60%) |
Jul 13, 2020 | 30.39 | 30.58 | 29.76 | 29.82 | 687,822 | +0.28(+0.95%) |
Jul 10, 2020 | 29.41 | 29.55 | 29.23 | 29.54 | 504,700 | +0.27(+0.92%) |
Jul 09, 2020 | 29.44 | 29.49 | 28.82 | 29.27 | 793,785 | +0.72(+2.52%) |
Jul 08, 2020 | 28.33 | 28.62 | 27.93 | 28.55 | 678,895 | +0.01(+0.04%) |
Jul 07, 2020 | 28.36 | 28.77 | 28.31 | 28.54 | 608,020 | +1.01(+3.67%) |
Jul 06, 2020 | 27.38 | 27.55 | 27.21 | 27.53 | 617,507 | +1.19(+4.52%) |
Jul 02, 2020 | 26.30 | 26.47 | 26.12 | 26.34 | 582,600 | +0.41(+1.58%) |
Jul 01, 2020 | 25.50 | 26.00 | 25.50 | 25.93 | 238,590 | +0.75(+2.98%) |
Jun 30, 2020 | 25.15 | 25.43 | 25.06 | 25.18 | 371,388 | -0.06(-0.24%) |
Jun 29, 2020 | 24.78 | 25.34 | 24.78 | 25.24 | 207,794 | -0.10(-0.39%) |
Jun 26, 2020 | 25.81 | 25.94 | 25.27 | 25.34 | 552,000 | -0.12(-0.47%) |
Jun 25, 2020 | 25.28 | 25.63 | 25.19 | 25.46 | 494,322 | +0.73(+2.95%) |
Jun 24, 2020 | 25.36 | 25.37 | 24.63 | 24.73 | 364,835 | -1.19(-4.59%) |
Jun 23, 2020 | 25.75 | 26.07 | 25.71 | 25.92 | 632,352 | +0.11(+0.43%) |
Jun 22, 2020 | 25.68 | 25.89 | 25.58 | 25.81 | 423,383 | +0.23(+0.90%) |
Jun 19, 2020 | 25.52 | 25.90 | 25.44 | 25.58 | 463,700 | +0.10(+0.39%) |
Jun 18, 2020 | 25.29 | 25.48 | 25.27 | 25.48 | 414,006 | +0.80(+3.24%) |
Jun 17, 2020 | 24.79 | 24.85 | 24.57 | 24.68 | 416,341 | +1.45(+6.24%) |
Jun 16, 2020 | 23.59 | 23.70 | 23.17 | 23.23 | 488,621 | +0.04(+0.17%) |
Jun 15, 2020 | 22.82 | 23.35 | 22.63 | 23.19 | 269,760 | -0.51(-2.15%) |
Jun 12, 2020 | 23.68 | 23.88 | 23.35 | 23.70 | 247,000 | +0.36(+1.54%) |
Jun 11, 2020 | 23.74 | 24.05 | 23.25 | 23.34 | 478,682 | -1.54(-6.19%) |
Jun 10, 2020 | 24.78 | 24.95 | 24.57 | 24.88 | 655,638 | +0.37(+1.51%) |
Jun 09, 2020 | 24.48 | 24.59 | 24.35 | 24.51 | 544,655 | +0.10(+0.41%) |
Jun 08, 2020 | 24.05 | 24.43 | 24.05 | 24.41 | 1,070,892 | +0.48(+2.01%) |
Jun 05, 2020 | 23.87 | 24.25 | 23.87 | 23.93 | 555,900 | +0.22(+0.93%) |
Jun 04, 2020 | 23.50 | 25.50 | 23.47 | 23.71 | 260,733 | -0.02(-0.08%) |
Jun 03, 2020 | 23.50 | 23.90 | 23.22 | 23.73 | 465,669 | -0.31(-1.29%) |
Jun 02, 2020 | 23.82 | 24.12 | 23.81 | 24.04 | 1,423,081 | +0.70(+3.00%) |
Jun 01, 2020 | 22.96 | 23.37 | 22.92 | 23.34 | 458,555 | +0.50(+2.19%) |
May 29, 2020 | 22.26 | 22.87 | 22.25 | 22.84 | 1,095,800 | +0.59(+2.65%) |
May 28, 2020 | 22.22 | 22.42 | 22.13 | 22.25 | 1,161,592 | +0.22(+1.00%) |
May 27, 2020 | 22.04 | 22.10 | 21.75 | 22.03 | 407,841 | -0.04(-0.18%) |
May 26, 2020 | 21.91 | 22.20 | 21.91 | 22.07 | 678,095 | +0.73(+3.42%) |
May 22, 2020 | 21.38 | 21.39 | 20.95 | 21.34 | 623,500 | +0.75(+3.62%) |
May 21, 2020 | 20.77 | 20.89 | 20.58 | 20.59 | 532,910 | -0.55(-2.62%) |
May 20, 2020 | 20.95 | 21.26 | 20.91 | 21.15 | 1,020,960 | +0.20(+0.95%) |
May 19, 2020 | 20.67 | 21.29 | 20.61 | 20.95 | 1,443,433 | -0.84(-3.85%) |
May 18, 2020 | 21.45 | 22.05 | 21.42 | 21.79 | 729,033 | +0.63(+2.98%) |
May 15, 2020 | 21.16 | 21.39 | 21.02 | 21.16 | 536,700 | -0.23(-1.08%) |
May 14, 2020 | 20.95 | 21.41 | 20.80 | 21.39 | 618,969 | -0.06(-0.28%) |
May 13, 2020 | 21.70 | 21.80 | 21.40 | 21.45 | 348,705 | -0.30(-1.40%) |
May 12, 2020 | 21.65 | 22.10 | 21.64 | 21.75 | 347,767 | -0.12(-0.57%) |
May 11, 2020 | 21.50 | 22.18 | 21.50 | 21.88 | 793,476 | +0.01(+0.05%) |
May 08, 2020 | 22.00 | 22.00 | 21.65 | 21.87 | 385,300 | +0.63(+2.97%) |
May 07, 2020 | 21.11 | 21.44 | 21.11 | 21.24 | 762,848 | -0.13(-0.61%) |
May 06, 2020 | 21.51 | 21.71 | 21.30 | 21.37 | 557,989 | -0.03(-0.14%) |
May 05, 2020 | 21.41 | 21.55 | 21.23 | 21.40 | 607,240 | +0.30(+1.42%) |
May 04, 2020 | 20.85 | 21.35 | 20.85 | 21.10 | 276,114 | -0.26(-1.22%) |