Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.65 | 31.87 | 30.84 | 31.63 | 1,519,146 | -0.24(-0.77%) |
Jul 30, 2020 | 31.50 | 32.08 | 31.08 | 31.88 | 1,305,686 | -0.39(-1.22%) |
Jul 29, 2020 | 31.82 | 32.32 | 31.75 | 32.27 | 1,315,503 | +0.65(+2.05%) |
Jul 28, 2020 | 32.83 | 33.25 | 31.60 | 31.62 | 1,809,023 | -0.96(-2.94%) |
Jul 27, 2020 | 31.48 | 32.61 | 31.19 | 32.58 | 1,227,058 | +1.35(+4.34%) |
Jul 24, 2020 | 31.10 | 31.42 | 30.17 | 31.23 | 1,161,293 | +0.11(+0.36%) |
Jul 23, 2020 | 32.42 | 32.67 | 30.51 | 31.12 | 2,145,295 | +0.00(+0.00%) |
Jul 22, 2020 | 28.96 | 31.41 | 28.96 | 31.12 | 2,585,815 | +1.99(+6.85%) |
Jul 21, 2020 | 29.13 | 29.45 | 28.91 | 29.12 | 1,321,548 | +0.13(+0.45%) |
Jul 20, 2020 | 29.58 | 29.78 | 28.50 | 28.99 | 1,952,861 | -0.77(-2.59%) |
Jul 17, 2020 | 30.24 | 30.82 | 29.56 | 29.76 | 1,994,297 | -0.24(-0.81%) |
Jul 16, 2020 | 28.23 | 30.20 | 28.22 | 30.01 | 2,627,469 | +0.61(+2.08%) |
Jul 15, 2020 | 29.43 | 29.59 | 28.40 | 29.39 | 2,367,442 | +0.92(+3.24%) |
Jul 14, 2020 | 27.34 | 28.56 | 27.19 | 28.47 | 1,427,541 | +0.94(+3.42%) |
Jul 13, 2020 | 29.28 | 29.29 | 27.50 | 27.53 | 2,040,341 | -1.18(-4.09%) |
Jul 10, 2020 | 27.58 | 28.92 | 27.34 | 28.71 | 2,214,433 | +1.40(+5.13%) |
Jul 09, 2020 | 29.20 | 29.20 | 26.90 | 27.31 | 2,065,831 | -1.74(-5.99%) |
Jul 08, 2020 | 27.74 | 29.07 | 27.65 | 29.05 | 1,972,158 | +1.59(+5.79%) |
Jul 07, 2020 | 27.57 | 28.23 | 27.39 | 27.46 | 1,584,663 | -0.50(-1.78%) |
Jul 06, 2020 | 28.27 | 28.56 | 27.43 | 27.96 | 1,793,045 | +0.34(+1.23%) |
Jul 02, 2020 | 28.32 | 28.53 | 27.44 | 27.62 | 1,459,273 | +0.01(+0.03%) |
Jul 01, 2020 | 28.81 | 29.07 | 27.49 | 27.61 | 1,777,151 | -1.24(-4.30%) |
Jun 30, 2020 | 28.29 | 29.02 | 27.71 | 28.85 | 1,662,014 | +0.68(+2.40%) |
Jun 29, 2020 | 26.81 | 28.64 | 26.38 | 28.17 | 2,414,673 | +1.30(+4.83%) |
Jun 26, 2020 | 27.53 | 27.53 | 25.87 | 26.87 | 4,516,601 | -0.75(-2.72%) |
Jun 25, 2020 | 27.52 | 28.11 | 26.64 | 27.63 | 11,471,646 | -3.71(-11.85%) |
Jun 24, 2020 | 31.83 | 31.86 | 29.67 | 31.34 | 5,632,039 | -0.70(-2.17%) |
Jun 23, 2020 | 31.86 | 32.31 | 31.19 | 32.04 | 2,060,367 | +0.54(+1.70%) |
Jun 22, 2020 | 30.37 | 31.61 | 30.02 | 31.50 | 1,735,277 | +1.14(+3.75%) |
Jun 19, 2020 | 31.66 | 31.96 | 29.76 | 30.36 | 2,345,450 | -0.64(-2.06%) |
Jun 18, 2020 | 31.30 | 32.06 | 30.92 | 31.00 | 1,600,885 | -0.81(-2.54%) |
Jun 17, 2020 | 32.67 | 33.06 | 31.47 | 31.81 | 1,848,698 | -0.50(-1.54%) |
Jun 16, 2020 | 33.85 | 33.86 | 31.41 | 32.31 | 2,254,499 | +0.03(+0.09%) |
Jun 15, 2020 | 28.34 | 32.31 | 28.29 | 32.28 | 2,384,651 | +2.28(+7.58%) |
Jun 12, 2020 | 29.63 | 30.04 | 28.56 | 30.01 | 2,466,684 | +2.10(+7.51%) |
Jun 11, 2020 | 28.81 | 30.06 | 27.86 | 27.91 | 2,974,166 | -3.64(-11.54%) |
Jun 10, 2020 | 31.29 | 32.21 | 30.23 | 31.55 | 2,348,421 | -0.10(-0.33%) |
Jun 09, 2020 | 31.83 | 32.58 | 31.49 | 31.65 | 3,153,571 | -1.13(-3.44%) |
Jun 08, 2020 | 34.79 | 35.10 | 32.43 | 32.78 | 2,329,620 | -1.37(-4.02%) |
Jun 05, 2020 | 34.60 | 34.91 | 33.29 | 34.15 | 2,461,048 | +1.45(+4.43%) |
Jun 04, 2020 | 34.08 | 34.94 | 32.45 | 32.70 | 2,371,689 | -1.91(-5.51%) |
Jun 03, 2020 | 33.76 | 35.00 | 33.54 | 34.61 | 2,145,591 | +1.72(+5.23%) |
Jun 02, 2020 | 32.24 | 32.99 | 31.63 | 32.89 | 2,163,460 | +1.14(+3.58%) |
Jun 01, 2020 | 31.35 | 32.93 | 30.84 | 31.75 | 1,733,208 | +0.65(+2.09%) |
May 29, 2020 | 31.37 | 32.86 | 30.84 | 31.11 | 3,293,840 | -0.68(-2.13%) |
May 28, 2020 | 33.62 | 33.76 | 31.42 | 31.78 | 3,768,819 | -1.28(-3.87%) |
May 27, 2020 | 30.94 | 33.10 | 30.90 | 33.06 | 2,996,236 | +3.19(+10.67%) |
May 26, 2020 | 30.32 | 30.98 | 29.55 | 29.87 | 2,284,287 | +1.17(+4.06%) |
May 22, 2020 | 28.04 | 28.89 | 27.48 | 28.71 | 1,718,437 | +1.12(+4.06%) |
May 21, 2020 | 26.04 | 28.08 | 26.03 | 27.59 | 2,791,492 | +1.36(+5.20%) |
May 20, 2020 | 27.60 | 27.60 | 25.96 | 26.23 | 2,642,700 | -0.40(-1.52%) |
May 19, 2020 | 26.74 | 27.93 | 26.05 | 26.63 | 2,438,500 | -0.30(-1.12%) |
May 18, 2020 | 24.86 | 27.20 | 24.78 | 26.93 | 3,065,505 | +3.70(+15.90%) |
May 15, 2020 | 22.63 | 23.77 | 22.16 | 23.24 | 2,050,554 | +0.18(+0.78%) |
May 14, 2020 | 22.38 | 23.28 | 21.28 | 23.06 | 2,499,365 | -0.01(-0.04%) |
May 13, 2020 | 24.66 | 24.71 | 22.93 | 23.07 | 2,454,845 | -1.93(-7.71%) |
May 12, 2020 | 26.52 | 26.66 | 24.99 | 24.99 | 1,513,244 | -1.43(-5.41%) |
May 11, 2020 | 26.10 | 26.91 | 25.65 | 26.42 | 2,029,909 | -0.41(-1.54%) |
May 08, 2020 | 25.64 | 27.10 | 25.18 | 26.84 | 1,724,924 | +1.77(+7.05%) |
May 07, 2020 | 24.57 | 25.30 | 24.57 | 25.07 | 1,748,110 | +0.54(+2.18%) |
May 06, 2020 | 24.73 | 25.09 | 24.09 | 24.53 | 1,377,595 | -0.14(-0.57%) |
May 05, 2020 | 24.70 | 25.49 | 24.45 | 24.67 | 1,978,602 | +0.48(+1.98%) |
May 04, 2020 | 23.10 | 24.34 | 22.68 | 24.20 | 1,607,165 | +0.61(+2.58%) |