Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.69 | 33.14 | 31.95 | 33.14 | 437,400 | +0.73(+2.25%) |
Jul 30, 2020 | 32.36 | 32.65 | 31.81 | 32.41 | 421,483 | -0.30(-0.92%) |
Jul 29, 2020 | 33.01 | 33.86 | 32.48 | 32.71 | 312,123 | -0.17(-0.52%) |
Jul 28, 2020 | 33.76 | 34.13 | 32.87 | 32.88 | 206,301 | -1.04(-3.07%) |
Jul 27, 2020 | 33.60 | 34.35 | 33.51 | 33.92 | 275,918 | +0.51(+1.53%) |
Jul 24, 2020 | 34.79 | 34.86 | 32.59 | 33.41 | 506,300 | -1.79(-5.07%) |
Jul 23, 2020 | 36.05 | 36.78 | 35.03 | 35.20 | 431,427 | -0.67(-1.88%) |
Jul 22, 2020 | 35.33 | 36.44 | 34.79 | 35.87 | 1,049,684 | +0.86(+2.46%) |
Jul 21, 2020 | 35.35 | 35.35 | 34.40 | 35.01 | 424,230 | +0.01(+0.03%) |
Jul 20, 2020 | 34.05 | 35.47 | 34.00 | 35.00 | 681,934 | +1.00(+2.94%) |
Jul 17, 2020 | 31.82 | 34.10 | 31.71 | 34.00 | 412,900 | +1.91(+5.95%) |
Jul 16, 2020 | 32.47 | 32.73 | 31.69 | 32.09 | 369,021 | -0.45(-1.38%) |
Jul 15, 2020 | 33.93 | 33.98 | 32.10 | 32.54 | 473,531 | -0.71(-2.14%) |
Jul 14, 2020 | 31.90 | 33.38 | 31.20 | 33.25 | 371,702 | +1.17(+3.65%) |
Jul 13, 2020 | 34.04 | 34.71 | 31.96 | 32.08 | 570,617 | -1.60(-4.75%) |
Jul 10, 2020 | 34.38 | 34.93 | 33.46 | 33.68 | 445,000 | -0.62(-1.79%) |
Jul 09, 2020 | 33.32 | 34.42 | 33.15 | 34.30 | 596,460 | +1.20(+3.64%) |
Jul 08, 2020 | 33.28 | 34.10 | 32.77 | 33.09 | 540,979 | -0.08(-0.24%) |
Jul 07, 2020 | 34.32 | 34.32 | 33.03 | 33.17 | 478,744 | -0.95(-2.78%) |
Jul 06, 2020 | 33.37 | 34.48 | 32.84 | 34.12 | 714,207 | +1.10(+3.33%) |
Jul 02, 2020 | 31.98 | 33.11 | 31.22 | 33.02 | 719,800 | +1.54(+4.89%) |
Jul 01, 2020 | 30.25 | 32.08 | 30.00 | 31.48 | 993,745 | +1.23(+4.07%) |
Jun 30, 2020 | 29.00 | 30.47 | 28.65 | 30.25 | 669,869 | +1.32(+4.56%) |
Jun 29, 2020 | 29.67 | 29.90 | 28.66 | 28.93 | 266,943 | -0.56(-1.90%) |
Jun 26, 2020 | 29.47 | 29.96 | 28.75 | 29.49 | 1,055,400 | +0.01(+0.03%) |
Jun 25, 2020 | 29.11 | 29.97 | 29.00 | 29.48 | 980,792 | +0.33(+1.13%) |
Jun 24, 2020 | 29.12 | 29.46 | 28.41 | 29.15 | 439,526 | -0.17(-0.58%) |
Jun 23, 2020 | 28.95 | 29.57 | 28.76 | 29.32 | 815,342 | +0.76(+2.66%) |
Jun 22, 2020 | 27.61 | 28.68 | 27.51 | 28.56 | 693,076 | +0.95(+3.46%) |
Jun 19, 2020 | 26.27 | 27.72 | 26.23 | 27.61 | 1,071,800 | +1.21(+4.56%) |
Jun 18, 2020 | 26.65 | 27.31 | 26.17 | 26.40 | 340,237 | -0.08(-0.28%) |
Jun 17, 2020 | 26.89 | 27.35 | 26.01 | 26.48 | 351,273 | -0.32(-1.21%) |
Jun 16, 2020 | 26.37 | 26.87 | 26.10 | 26.80 | 378,198 | +0.88(+3.40%) |
Jun 15, 2020 | 24.54 | 26.14 | 24.54 | 25.92 | 520,055 | +1.11(+4.47%) |
Jun 12, 2020 | 25.51 | 25.61 | 23.92 | 24.81 | 612,500 | -0.14(-0.56%) |
Jun 11, 2020 | 25.86 | 25.93 | 24.86 | 24.95 | 908,292 | -1.47(-5.56%) |
Jun 10, 2020 | 25.79 | 26.56 | 25.69 | 26.42 | 470,046 | +0.73(+2.84%) |
Jun 09, 2020 | 25.95 | 26.40 | 25.34 | 25.69 | 527,978 | -0.32(-1.23%) |
Jun 08, 2020 | 24.98 | 26.50 | 23.87 | 26.01 | 602,397 | +1.07(+4.29%) |
Jun 05, 2020 | 24.53 | 25.95 | 24.36 | 24.94 | 606,000 | +0.42(+1.69%) |
Jun 04, 2020 | 23.57 | 24.70 | 23.12 | 24.52 | 490,048 | +0.73(+3.09%) |
Jun 03, 2020 | 24.33 | 24.59 | 23.58 | 23.79 | 443,104 | -0.60(-2.46%) |
Jun 02, 2020 | 24.43 | 24.62 | 23.74 | 24.39 | 358,911 | -0.03(-0.12%) |
Jun 01, 2020 | 24.69 | 24.69 | 24.18 | 24.42 | 536,280 | -0.15(-0.61%) |
May 29, 2020 | 24.36 | 24.66 | 23.51 | 24.57 | 348,600 | +0.26(+1.07%) |
May 28, 2020 | 23.90 | 25.08 | 23.80 | 24.31 | 762,062 | +0.12(+0.50%) |
May 27, 2020 | 23.01 | 24.24 | 22.27 | 24.19 | 884,600 | +1.09(+4.72%) |
May 26, 2020 | 23.00 | 23.35 | 22.15 | 23.10 | 805,745 | +0.37(+1.63%) |
May 22, 2020 | 21.47 | 22.79 | 20.86 | 22.73 | 1,127,500 | +1.31(+6.12%) |
May 21, 2020 | 21.35 | 21.50 | 20.21 | 21.42 | 2,074,201 | +0.63(+3.03%) |
May 20, 2020 | 23.50 | 23.77 | 20.60 | 20.79 | 4,387,800 | -5.33(-20.41%) |
May 19, 2020 | 24.60 | 26.61 | 24.50 | 26.12 | 612,881 | +1.62(+6.61%) |
May 18, 2020 | 24.11 | 25.84 | 23.98 | 24.50 | 885,504 | +0.58(+2.42%) |
May 15, 2020 | 22.95 | 24.09 | 22.81 | 23.92 | 357,800 | +0.84(+3.64%) |
May 14, 2020 | 22.50 | 23.50 | 22.49 | 23.08 | 441,651 | +0.15(+0.65%) |
May 13, 2020 | 23.50 | 24.00 | 21.90 | 22.93 | 1,064,709 | -0.86(-3.61%) |
May 12, 2020 | 22.50 | 24.00 | 22.33 | 23.79 | 940,987 | +1.45(+6.49%) |
May 11, 2020 | 21.00 | 22.57 | 20.91 | 22.34 | 553,220 | +1.60(+7.71%) |
May 08, 2020 | 19.17 | 21.91 | 18.88 | 20.74 | 1,258,500 | +0.10(+0.48%) |
May 07, 2020 | 20.43 | 21.00 | 20.06 | 20.64 | 595,633 | +0.30(+1.47%) |
May 06, 2020 | 19.52 | 20.45 | 19.52 | 20.34 | 419,965 | +0.86(+4.41%) |
May 05, 2020 | 19.20 | 20.33 | 19.11 | 19.48 | 373,031 | +0.67(+3.56%) |
May 04, 2020 | 17.86 | 19.00 | 17.71 | 18.81 | 297,161 | +0.79(+4.38%) |