Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.54 | 37.41 | 35.79 | 36.69 | 20,112,500 | +0.02(+0.05%) |
Jul 30, 2020 | 37.51 | 38.19 | 36.30 | 36.67 | 4,443,999 | +0.32(+0.88%) |
Jul 29, 2020 | 39.06 | 39.20 | 35.94 | 36.35 | 9,534,733 | -4.11(-10.16%) |
Jul 28, 2020 | 41.99 | 41.99 | 39.51 | 40.46 | 4,304,910 | -2.04(-4.80%) |
Jul 27, 2020 | 41.44 | 43.18 | 41.17 | 42.50 | 4,049,496 | +1.51(+3.68%) |
Jul 24, 2020 | 42.00 | 42.00 | 38.74 | 40.99 | 5,182,700 | -1.47(-3.46%) |
Jul 23, 2020 | 40.74 | 42.80 | 40.24 | 42.46 | 6,319,216 | +2.11(+5.23%) |
Jul 22, 2020 | 39.43 | 41.15 | 38.65 | 40.35 | 5,333,239 | +1.37(+3.51%) |
Jul 21, 2020 | 38.92 | 39.82 | 37.90 | 38.98 | 4,761,155 | +0.58(+1.51%) |
Jul 20, 2020 | 36.65 | 39.83 | 36.48 | 38.40 | 6,141,909 | +1.59(+4.32%) |
Jul 17, 2020 | 36.80 | 37.09 | 34.89 | 36.81 | 5,934,100 | +0.16(+0.44%) |
Jul 16, 2020 | 35.68 | 37.46 | 34.88 | 36.65 | 7,122,048 | +0.84(+2.35%) |
Jul 15, 2020 | 34.70 | 36.22 | 34.18 | 35.81 | 8,054,057 | +2.03(+6.01%) |
Jul 14, 2020 | 29.20 | 34.31 | 28.29 | 33.78 | 9,600,185 | +3.69(+12.26%) |
Jul 13, 2020 | 29.23 | 33.27 | 29.23 | 30.09 | 11,159,921 | +1.20(+4.17%) |
Jul 10, 2020 | 27.28 | 28.91 | 27.15 | 28.89 | 3,419,900 | +1.06(+3.79%) |
Jul 09, 2020 | 28.09 | 28.22 | 26.38 | 27.83 | 6,301,224 | -0.44(-1.56%) |
Jul 08, 2020 | 26.76 | 28.40 | 26.21 | 28.27 | 9,878,625 | +1.52(+5.68%) |
Jul 07, 2020 | 23.95 | 27.59 | 23.46 | 26.75 | 19,796,132 | +5.41(+25.35%) |
Jul 06, 2020 | 20.61 | 21.69 | 20.53 | 21.34 | 1,917,076 | +1.34(+6.70%) |
Jul 02, 2020 | 20.00 | 20.56 | 19.89 | 20.00 | 1,720,600 | +0.16(+0.81%) |
Jul 01, 2020 | 19.72 | 20.12 | 19.53 | 19.84 | 1,148,294 | +0.12(+0.61%) |
Jun 30, 2020 | 19.41 | 19.84 | 19.19 | 19.72 | 1,416,316 | +0.20(+1.02%) |
Jun 29, 2020 | 18.83 | 19.60 | 18.47 | 19.52 | 1,197,206 | +0.94(+5.06%) |
Jun 26, 2020 | 19.78 | 19.80 | 18.43 | 18.58 | 2,316,000 | -1.30(-6.54%) |
Jun 25, 2020 | 19.53 | 20.05 | 19.39 | 19.88 | 1,177,012 | +0.16(+0.81%) |
Jun 24, 2020 | 19.50 | 19.90 | 18.95 | 19.72 | 1,466,572 | -0.02(-0.10%) |
Jun 23, 2020 | 20.27 | 20.38 | 19.70 | 19.74 | 1,089,746 | -0.23(-1.15%) |
Jun 22, 2020 | 19.94 | 20.09 | 19.69 | 19.97 | 1,151,988 | +0.07(+0.38%) |
Jun 19, 2020 | 19.97 | 20.66 | 19.77 | 19.89 | 2,707,000 | +0.09(+0.48%) |
Jun 18, 2020 | 18.68 | 20.30 | 18.67 | 19.80 | 1,501,049 | +0.51(+2.64%) |
Jun 17, 2020 | 20.16 | 20.16 | 19.18 | 19.29 | 1,501,391 | -0.81(-4.03%) |
Jun 16, 2020 | 19.75 | 20.38 | 19.44 | 20.10 | 1,985,353 | +1.11(+5.85%) |
Jun 15, 2020 | 17.55 | 19.12 | 17.39 | 18.99 | 1,746,241 | +1.06(+5.91%) |
Jun 12, 2020 | 17.93 | 18.26 | 17.30 | 17.93 | 1,071,100 | +0.77(+4.46%) |
Jun 11, 2020 | 16.90 | 17.71 | 16.50 | 17.16 | 1,659,136 | -1.46(-7.81%) |
Jun 10, 2020 | 19.11 | 19.22 | 18.54 | 18.62 | 1,024,488 | -0.71(-3.67%) |
Jun 09, 2020 | 19.14 | 19.60 | 18.67 | 19.33 | 1,279,469 | -0.31(-1.58%) |
Jun 08, 2020 | 19.00 | 19.72 | 18.73 | 19.64 | 1,440,317 | +0.95(+5.08%) |
Jun 05, 2020 | 18.78 | 19.38 | 18.55 | 18.69 | 1,522,200 | +0.41(+2.24%) |
Jun 04, 2020 | 18.63 | 18.84 | 18.03 | 18.28 | 1,644,655 | -0.32(-1.72%) |
Jun 03, 2020 | 18.24 | 18.88 | 17.98 | 18.60 | 1,289,815 | +0.66(+3.68%) |
Jun 02, 2020 | 17.96 | 18.12 | 17.64 | 17.94 | 1,605,798 | +0.27(+1.53%) |
Jun 01, 2020 | 16.60 | 17.91 | 16.42 | 17.67 | 1,887,250 | +0.97(+5.81%) |
May 29, 2020 | 16.19 | 16.80 | 15.99 | 16.70 | 1,249,400 | +0.27(+1.64%) |
May 28, 2020 | 17.00 | 17.14 | 16.32 | 16.43 | 1,729,794 | -0.42(-2.49%) |
May 27, 2020 | 16.77 | 16.92 | 15.36 | 16.85 | 2,280,332 | +0.52(+3.18%) |
May 26, 2020 | 16.50 | 16.81 | 16.19 | 16.33 | 1,300,458 | +0.47(+2.96%) |
May 22, 2020 | 16.18 | 16.23 | 15.76 | 15.86 | 826,500 | -0.21(-1.31%) |
May 21, 2020 | 15.91 | 16.26 | 15.59 | 16.07 | 1,604,087 | +0.16(+1.01%) |
May 20, 2020 | 15.84 | 16.48 | 15.72 | 15.91 | 2,095,938 | +0.40(+2.58%) |
May 19, 2020 | 15.00 | 15.97 | 14.99 | 15.51 | 2,162,467 | +0.37(+2.44%) |
May 18, 2020 | 14.74 | 15.29 | 14.63 | 15.14 | 1,782,288 | +1.07(+7.60%) |
May 15, 2020 | 13.89 | 14.21 | 13.59 | 14.07 | 1,506,800 | +0.10(+0.72%) |
May 14, 2020 | 13.15 | 13.97 | 12.65 | 13.97 | 2,879,477 | +0.43(+3.18%) |
May 13, 2020 | 13.79 | 14.00 | 13.01 | 13.54 | 2,047,894 | -0.43(-3.08%) |
May 12, 2020 | 14.62 | 14.80 | 13.95 | 13.97 | 1,406,811 | -0.59(-4.05%) |
May 11, 2020 | 14.57 | 15.06 | 14.35 | 14.56 | 2,184,273 | -0.21(-1.42%) |
May 08, 2020 | 14.43 | 15.35 | 14.31 | 14.77 | 3,356,200 | +0.96(+6.95%) |
May 07, 2020 | 13.97 | 14.29 | 13.48 | 13.81 | 2,540,437 | -0.06(-0.43%) |
May 06, 2020 | 13.42 | 14.00 | 13.12 | 13.87 | 2,252,481 | +0.62(+4.68%) |
May 05, 2020 | 13.82 | 13.99 | 12.93 | 13.25 | 2,196,961 | -0.18(-1.34%) |
May 04, 2020 | 12.61 | 13.54 | 12.43 | 13.43 | 1,667,246 | +0.47(+3.63%) |