Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.18 | 28.41 | 27.80 | 28.34 | 445,000 | +0.03(+0.11%) |
Jul 30, 2020 | 28.18 | 28.44 | 27.34 | 28.31 | 471,112 | -0.81(-2.78%) |
Jul 29, 2020 | 28.14 | 29.16 | 27.92 | 29.12 | 698,142 | +1.06(+3.78%) |
Jul 28, 2020 | 28.65 | 29.13 | 27.95 | 28.06 | 582,413 | -0.79(-2.74%) |
Jul 27, 2020 | 29.09 | 29.09 | 28.36 | 28.85 | 395,016 | -0.30(-1.03%) |
Jul 24, 2020 | 29.31 | 29.61 | 28.95 | 29.15 | 457,000 | -0.37(-1.24%) |
Jul 23, 2020 | 29.16 | 29.96 | 28.84 | 29.52 | 588,032 | +0.12(+0.41%) |
Jul 22, 2020 | 29.00 | 29.71 | 28.86 | 29.39 | 601,886 | +0.14(+0.50%) |
Jul 21, 2020 | 28.60 | 29.43 | 28.50 | 29.25 | 687,158 | +0.78(+2.74%) |
Jul 20, 2020 | 28.77 | 29.16 | 28.33 | 28.47 | 927,827 | -0.72(-2.47%) |
Jul 17, 2020 | 29.31 | 29.48 | 28.82 | 29.19 | 949,600 | -0.18(-0.61%) |
Jul 16, 2020 | 28.87 | 30.00 | 28.35 | 29.37 | 655,203 | +0.15(+0.51%) |
Jul 15, 2020 | 28.96 | 29.38 | 28.17 | 29.22 | 685,959 | +1.45(+5.22%) |
Jul 14, 2020 | 26.95 | 27.84 | 26.78 | 27.77 | 657,164 | +0.62(+2.28%) |
Jul 13, 2020 | 27.37 | 27.98 | 26.73 | 27.15 | 1,301,118 | +0.27(+1.00%) |
Jul 10, 2020 | 25.27 | 26.93 | 25.22 | 26.88 | 1,027,300 | +1.55(+6.12%) |
Jul 09, 2020 | 26.62 | 26.91 | 25.13 | 25.33 | 954,531 | -1.46(-5.45%) |
Jul 08, 2020 | 25.66 | 27.18 | 25.66 | 26.79 | 1,004,165 | +0.91(+3.52%) |
Jul 07, 2020 | 26.91 | 27.26 | 25.78 | 25.88 | 1,029,100 | -1.66(-6.03%) |
Jul 06, 2020 | 27.69 | 28.46 | 27.00 | 27.54 | 1,537,260 | +0.79(+2.95%) |
Jul 02, 2020 | 27.16 | 27.94 | 26.60 | 26.75 | 1,022,200 | +0.54(+2.06%) |
Jul 01, 2020 | 27.73 | 28.05 | 26.14 | 26.21 | 792,837 | -1.61(-5.79%) |
Jun 30, 2020 | 26.66 | 27.96 | 26.66 | 27.82 | 1,081,527 | +0.85(+3.15%) |
Jun 29, 2020 | 26.91 | 27.62 | 26.33 | 26.97 | 1,189,279 | +0.74(+2.82%) |
Jun 26, 2020 | 27.74 | 27.99 | 26.01 | 26.23 | 1,863,600 | -2.23(-7.84%) |
Jun 25, 2020 | 28.08 | 29.10 | 27.57 | 28.46 | 1,230,144 | +0.19(+0.67%) |
Jun 24, 2020 | 30.11 | 30.30 | 28.22 | 28.27 | 1,232,604 | -2.38(-7.77%) |
Jun 23, 2020 | 32.34 | 32.70 | 30.60 | 30.65 | 1,002,822 | -0.57(-1.83%) |
Jun 22, 2020 | 30.98 | 31.49 | 30.17 | 31.22 | 958,173 | -0.09(-0.29%) |
Jun 19, 2020 | 32.37 | 32.43 | 30.56 | 31.31 | 4,692,600 | -0.33(-1.04%) |
Jun 18, 2020 | 30.39 | 32.15 | 30.25 | 31.64 | 1,389,964 | -0.26(-0.82%) |
Jun 17, 2020 | 33.50 | 33.50 | 31.75 | 31.90 | 1,039,156 | -1.09(-3.30%) |
Jun 16, 2020 | 35.30 | 35.30 | 32.24 | 32.99 | 1,480,549 | -0.07(-0.21%) |
Jun 15, 2020 | 29.80 | 33.27 | 29.66 | 33.06 | 1,590,837 | +0.99(+3.09%) |
Jun 12, 2020 | 32.21 | 32.21 | 30.18 | 32.07 | 1,263,200 | +2.37(+7.98%) |
Jun 11, 2020 | 31.46 | 32.91 | 29.51 | 29.70 | 1,828,061 | -5.04(-14.51%) |
Jun 10, 2020 | 36.83 | 36.84 | 34.59 | 34.74 | 1,450,196 | -2.31(-6.23%) |
Jun 09, 2020 | 36.31 | 37.59 | 36.04 | 37.05 | 1,180,117 | -1.51(-3.92%) |
Jun 08, 2020 | 36.84 | 38.58 | 36.75 | 38.56 | 997,962 | +2.98(+8.38%) |
Jun 05, 2020 | 37.03 | 38.84 | 35.33 | 35.58 | 867,500 | +1.84(+5.45%) |
Jun 04, 2020 | 32.07 | 33.87 | 31.56 | 33.74 | 1,135,224 | +1.39(+4.30%) |
Jun 03, 2020 | 31.42 | 32.91 | 31.42 | 32.35 | 631,331 | +1.76(+5.75%) |
Jun 02, 2020 | 31.28 | 31.37 | 30.31 | 30.59 | 904,049 | -0.10(-0.33%) |
Jun 01, 2020 | 29.85 | 31.19 | 29.29 | 30.69 | 932,792 | +0.98(+3.30%) |
May 29, 2020 | 30.29 | 30.62 | 29.39 | 29.71 | 1,220,000 | -1.11(-3.60%) |
May 28, 2020 | 32.26 | 32.26 | 30.65 | 30.82 | 1,064,096 | -0.90(-2.84%) |
May 27, 2020 | 33.38 | 34.08 | 31.20 | 31.72 | 1,709,995 | +0.14(+0.44%) |
May 26, 2020 | 30.54 | 32.17 | 30.23 | 31.58 | 1,558,688 | +2.73(+9.46%) |
May 22, 2020 | 30.05 | 30.05 | 28.60 | 28.85 | 1,138,700 | -0.93(-3.12%) |
May 21, 2020 | 29.04 | 30.00 | 28.02 | 29.78 | 902,741 | +0.50(+1.71%) |
May 20, 2020 | 29.37 | 30.00 | 29.04 | 29.28 | 895,469 | +0.79(+2.77%) |
May 19, 2020 | 29.54 | 30.10 | 28.45 | 28.49 | 1,091,790 | -1.16(-3.91%) |
May 18, 2020 | 28.75 | 29.91 | 28.42 | 29.65 | 1,162,684 | +2.97(+11.13%) |
May 15, 2020 | 25.84 | 27.07 | 25.38 | 26.68 | 906,600 | +0.36(+1.37%) |
May 14, 2020 | 24.10 | 26.38 | 23.39 | 26.32 | 1,019,096 | +1.39(+5.58%) |
May 13, 2020 | 26.48 | 26.97 | 24.64 | 24.93 | 1,625,077 | -2.03(-7.53%) |
May 12, 2020 | 32.50 | 32.65 | 26.94 | 26.96 | 2,313,840 | -1.13(-4.02%) |
May 11, 2020 | 28.11 | 28.76 | 27.54 | 28.09 | 2,430,482 | -0.64(-2.23%) |
May 08, 2020 | 27.81 | 28.79 | 27.02 | 28.73 | 1,370,100 | +1.76(+6.53%) |
May 07, 2020 | 24.61 | 27.33 | 24.61 | 26.97 | 1,700,620 | +2.87(+11.91%) |
May 06, 2020 | 25.78 | 26.18 | 24.02 | 24.10 | 959,196 | -1.27(-5.01%) |
May 05, 2020 | 25.74 | 26.67 | 25.30 | 25.37 | 1,034,443 | +0.15(+0.59%) |
May 04, 2020 | 24.00 | 25.46 | 23.56 | 25.22 | 1,197,594 | +0.51(+2.06%) |