Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.84 | 31.12 | 27.75 | 28.38 | 1,334,917 | -2.42(-7.86%) |
Jul 30, 2020 | 30.40 | 31.25 | 30.33 | 30.80 | 1,454,223 | -0.23(-0.74%) |
Jul 29, 2020 | 30.47 | 31.23 | 30.41 | 31.03 | 405,491 | +0.73(+2.42%) |
Jul 28, 2020 | 29.99 | 30.87 | 29.78 | 30.29 | 357,445 | -0.12(-0.39%) |
Jul 27, 2020 | 29.87 | 30.77 | 29.79 | 30.41 | 504,763 | +0.71(+2.38%) |
Jul 24, 2020 | 29.64 | 29.73 | 29.13 | 29.70 | 281,451 | -0.02(-0.07%) |
Jul 23, 2020 | 29.50 | 30.41 | 29.50 | 29.73 | 276,471 | +0.20(+0.69%) |
Jul 22, 2020 | 29.28 | 29.54 | 29.01 | 29.52 | 424,528 | +0.35(+1.20%) |
Jul 21, 2020 | 29.50 | 29.65 | 29.11 | 29.17 | 454,966 | -0.18(-0.62%) |
Jul 20, 2020 | 29.81 | 29.88 | 29.31 | 29.35 | 320,063 | -0.45(-1.50%) |
Jul 17, 2020 | 29.80 | 30.44 | 29.72 | 29.80 | 404,205 | +0.16(+0.54%) |
Jul 16, 2020 | 29.53 | 29.89 | 29.26 | 29.64 | 325,387 | +0.00(+0.00%) |
Jul 15, 2020 | 30.08 | 30.31 | 29.59 | 29.64 | 377,595 | -0.26(-0.87%) |
Jul 14, 2020 | 29.16 | 29.92 | 28.96 | 29.90 | 351,052 | +0.64(+2.18%) |
Jul 13, 2020 | 30.05 | 30.20 | 29.24 | 29.27 | 321,090 | -0.54(-1.80%) |
Jul 10, 2020 | 29.18 | 29.83 | 28.98 | 29.80 | 338,420 | +0.79(+2.73%) |
Jul 09, 2020 | 30.04 | 30.33 | 28.72 | 29.01 | 780,258 | -1.12(-3.71%) |
Jul 08, 2020 | 29.18 | 30.16 | 29.02 | 30.13 | 522,444 | +0.92(+3.15%) |
Jul 07, 2020 | 28.40 | 29.57 | 28.03 | 29.21 | 754,489 | +0.56(+1.96%) |
Jul 06, 2020 | 28.56 | 29.48 | 28.35 | 28.65 | 832,176 | +0.37(+1.30%) |
Jul 02, 2020 | 30.38 | 30.46 | 27.23 | 28.28 | 2,081,612 | +0.24(+0.87%) |
Jul 01, 2020 | 27.14 | 28.34 | 26.85 | 28.04 | 844,366 | +1.04(+3.87%) |
Jun 30, 2020 | 27.06 | 27.38 | 26.72 | 26.99 | 545,690 | -0.03(-0.10%) |
Jun 29, 2020 | 27.42 | 27.78 | 26.73 | 27.02 | 391,572 | -0.31(-1.13%) |
Jun 26, 2020 | 27.26 | 27.67 | 26.84 | 27.33 | 524,924 | +0.09(+0.32%) |
Jun 25, 2020 | 26.83 | 27.32 | 26.36 | 27.24 | 536,060 | +0.40(+1.50%) |
Jun 24, 2020 | 28.41 | 28.41 | 26.57 | 26.84 | 531,132 | -1.59(-5.59%) |
Jun 23, 2020 | 28.23 | 28.84 | 28.15 | 28.43 | 518,757 | +0.45(+1.60%) |
Jun 22, 2020 | 28.30 | 28.35 | 27.70 | 27.98 | 339,550 | -0.38(-1.33%) |
Jun 19, 2020 | 27.91 | 28.97 | 27.89 | 28.35 | 658,755 | +0.65(+2.33%) |
Jun 18, 2020 | 28.05 | 28.28 | 27.41 | 27.71 | 460,918 | -0.31(-1.10%) |
Jun 17, 2020 | 26.07 | 28.23 | 26.06 | 28.02 | 1,040,444 | +2.09(+8.07%) |
Jun 16, 2020 | 26.10 | 26.42 | 25.53 | 25.93 | 382,209 | +0.03(+0.10%) |
Jun 15, 2020 | 24.73 | 26.54 | 24.58 | 25.90 | 710,628 | +0.67(+2.67%) |
Jun 12, 2020 | 25.02 | 25.27 | 24.40 | 25.23 | 426,811 | +0.69(+2.79%) |
Jun 11, 2020 | 24.99 | 25.21 | 24.52 | 24.54 | 636,144 | -1.11(-4.35%) |
Jun 10, 2020 | 25.80 | 26.08 | 25.43 | 25.66 | 350,422 | -0.19(-0.74%) |
Jun 09, 2020 | 25.97 | 26.20 | 25.55 | 25.85 | 437,147 | -0.32(-1.22%) |
Jun 08, 2020 | 26.08 | 26.38 | 25.63 | 26.16 | 453,295 | +0.39(+1.51%) |
Jun 05, 2020 | 25.34 | 25.86 | 25.06 | 25.78 | 409,178 | +0.72(+2.88%) |
Jun 04, 2020 | 25.07 | 25.42 | 24.92 | 25.05 | 352,560 | -0.30(-1.17%) |
Jun 03, 2020 | 25.15 | 25.57 | 25.04 | 25.35 | 758,400 | +0.35(+1.42%) |
Jun 02, 2020 | 25.71 | 25.76 | 24.95 | 25.00 | 462,717 | -0.73(-2.82%) |
Jun 01, 2020 | 25.28 | 25.97 | 25.05 | 25.72 | 707,375 | +0.52(+2.05%) |
May 29, 2020 | 24.89 | 25.39 | 24.22 | 25.21 | 690,856 | +0.15(+0.58%) |
May 28, 2020 | 26.15 | 26.29 | 24.95 | 25.06 | 553,058 | -0.93(-3.59%) |
May 27, 2020 | 25.48 | 26.01 | 25.03 | 25.99 | 414,721 | +0.84(+3.34%) |
May 26, 2020 | 25.03 | 25.44 | 24.90 | 25.15 | 625,193 | +0.66(+2.69%) |
May 22, 2020 | 24.33 | 24.77 | 24.18 | 24.49 | 250,028 | +0.21(+0.86%) |
May 21, 2020 | 24.60 | 24.74 | 24.03 | 24.29 | 403,262 | -0.05(-0.22%) |
May 20, 2020 | 23.54 | 24.40 | 23.54 | 24.34 | 410,731 | +1.02(+4.38%) |
May 19, 2020 | 23.36 | 23.96 | 23.10 | 23.32 | 358,897 | +0.04(+0.15%) |
May 18, 2020 | 23.57 | 24.12 | 23.10 | 23.28 | 530,155 | +0.02(+0.10%) |
May 15, 2020 | 22.33 | 23.96 | 22.13 | 23.26 | 1,420,822 | +1.27(+5.75%) |
May 14, 2020 | 22.07 | 22.28 | 21.60 | 21.99 | 470,465 | -0.38(-1.72%) |
May 13, 2020 | 22.44 | 22.98 | 22.24 | 22.38 | 388,231 | -0.06(-0.28%) |
May 12, 2020 | 23.35 | 23.44 | 22.39 | 22.44 | 465,597 | -0.78(-3.35%) |
May 11, 2020 | 22.90 | 23.69 | 22.63 | 23.22 | 529,486 | +0.23(+0.98%) |
May 08, 2020 | 22.47 | 23.17 | 22.47 | 22.99 | 528,767 | +0.84(+3.77%) |
May 07, 2020 | 23.11 | 23.29 | 22.06 | 22.16 | 372,033 | -0.70(-3.06%) |
May 06, 2020 | 22.46 | 23.05 | 22.11 | 22.86 | 389,278 | +0.61(+2.74%) |
May 05, 2020 | 22.18 | 22.70 | 22.18 | 22.25 | 260,095 | +0.11(+0.48%) |
May 04, 2020 | 22.17 | 22.34 | 21.74 | 22.14 | 303,538 | -0.01(-0.04%) |