Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.10 | 27.23 | 25.81 | 26.93 | 1,570,000 | -0.28(-1.03%) |
Jul 30, 2020 | 27.70 | 27.79 | 26.32 | 27.21 | 2,038,856 | -1.22(-4.29%) |
Jul 29, 2020 | 27.71 | 28.53 | 26.52 | 28.43 | 1,907,450 | +2.07(+7.85%) |
Jul 28, 2020 | 27.27 | 27.40 | 26.30 | 26.36 | 2,287,867 | -0.93(-3.41%) |
Jul 27, 2020 | 28.13 | 28.13 | 26.70 | 27.29 | 1,547,682 | -0.94(-3.33%) |
Jul 24, 2020 | 29.30 | 29.30 | 28.15 | 28.23 | 1,055,300 | -1.30(-4.40%) |
Jul 23, 2020 | 29.18 | 30.19 | 28.30 | 29.53 | 809,429 | +0.17(+0.58%) |
Jul 22, 2020 | 29.25 | 29.65 | 28.86 | 29.36 | 1,190,875 | -0.13(-0.44%) |
Jul 21, 2020 | 30.61 | 31.16 | 29.39 | 29.49 | 769,197 | -0.86(-2.83%) |
Jul 20, 2020 | 31.40 | 31.92 | 29.91 | 30.35 | 1,067,872 | -1.29(-4.08%) |
Jul 17, 2020 | 31.62 | 31.97 | 31.11 | 31.64 | 806,300 | -0.06(-0.19%) |
Jul 16, 2020 | 32.33 | 32.52 | 31.45 | 31.70 | 935,563 | -1.09(-3.32%) |
Jul 15, 2020 | 31.46 | 33.23 | 31.46 | 32.79 | 1,659,321 | +2.48(+8.18%) |
Jul 14, 2020 | 29.73 | 30.95 | 29.45 | 30.31 | 1,448,351 | +0.47(+1.58%) |
Jul 13, 2020 | 29.39 | 30.99 | 28.33 | 29.84 | 1,288,821 | +1.13(+3.94%) |
Jul 10, 2020 | 27.59 | 28.89 | 27.40 | 28.71 | 1,054,700 | +1.04(+3.76%) |
Jul 09, 2020 | 29.47 | 29.50 | 27.35 | 27.67 | 1,122,170 | -1.90(-6.43%) |
Jul 08, 2020 | 27.48 | 29.60 | 27.12 | 29.57 | 1,839,588 | +1.89(+6.83%) |
Jul 07, 2020 | 29.92 | 29.92 | 27.53 | 27.68 | 1,726,708 | -2.85(-9.34%) |
Jul 06, 2020 | 30.12 | 30.64 | 29.10 | 30.53 | 1,651,158 | +1.10(+3.74%) |
Jul 02, 2020 | 30.46 | 30.89 | 29.07 | 29.43 | 1,180,700 | -0.23(-0.78%) |
Jul 01, 2020 | 31.04 | 32.00 | 29.56 | 29.66 | 1,056,524 | -1.14(-3.70%) |
Jun 30, 2020 | 30.33 | 31.11 | 29.42 | 30.80 | 1,409,038 | +0.25(+0.82%) |
Jun 29, 2020 | 29.02 | 30.83 | 28.04 | 30.55 | 1,668,228 | +1.76(+6.11%) |
Jun 26, 2020 | 30.18 | 30.39 | 28.79 | 28.79 | 1,562,100 | -1.60(-5.26%) |
Jun 25, 2020 | 30.18 | 31.14 | 29.62 | 30.39 | 1,313,821 | -0.27(-0.88%) |
Jun 24, 2020 | 31.56 | 31.73 | 29.45 | 30.66 | 1,122,303 | -1.51(-4.69%) |
Jun 23, 2020 | 32.14 | 32.59 | 31.93 | 32.17 | 841,722 | +0.45(+1.42%) |
Jun 22, 2020 | 31.67 | 31.94 | 30.90 | 31.72 | 695,180 | -0.39(-1.21%) |
Jun 19, 2020 | 33.54 | 33.54 | 31.61 | 32.11 | 1,278,400 | -0.82(-2.49%) |
Jun 18, 2020 | 33.35 | 33.87 | 32.52 | 32.93 | 902,718 | -0.67(-1.99%) |
Jun 17, 2020 | 35.25 | 35.25 | 33.19 | 33.60 | 1,104,005 | -1.77(-5.00%) |
Jun 16, 2020 | 36.51 | 37.38 | 34.99 | 35.37 | 1,839,250 | +1.15(+3.36%) |
Jun 15, 2020 | 32.28 | 34.78 | 31.85 | 34.22 | 1,441,949 | -0.03(-0.09%) |
Jun 12, 2020 | 33.61 | 34.84 | 32.60 | 34.25 | 1,665,200 | +2.84(+9.04%) |
Jun 11, 2020 | 31.01 | 33.16 | 30.81 | 31.41 | 3,286,819 | -3.59(-10.26%) |
Jun 10, 2020 | 37.55 | 37.79 | 34.95 | 35.00 | 2,041,835 | -2.89(-7.63%) |
Jun 09, 2020 | 38.27 | 38.49 | 36.93 | 37.89 | 1,247,226 | -2.15(-5.37%) |
Jun 08, 2020 | 39.45 | 40.27 | 39.07 | 40.04 | 1,553,707 | +2.24(+5.93%) |
Jun 05, 2020 | 40.54 | 43.24 | 37.56 | 37.80 | 2,617,200 | +0.33(+0.88%) |
Jun 04, 2020 | 35.54 | 37.87 | 34.49 | 37.47 | 1,925,346 | +1.93(+5.43%) |
Jun 03, 2020 | 33.58 | 35.97 | 33.49 | 35.54 | 1,865,386 | +2.63(+7.99%) |
Jun 02, 2020 | 33.05 | 33.52 | 32.74 | 32.91 | 1,294,086 | +0.19(+0.58%) |
Jun 01, 2020 | 31.88 | 33.20 | 31.42 | 32.72 | 1,222,941 | +0.48(+1.49%) |
May 29, 2020 | 31.50 | 32.89 | 31.40 | 32.24 | 2,596,500 | -0.19(-0.59%) |
May 28, 2020 | 33.81 | 33.99 | 32.29 | 32.43 | 1,962,655 | -0.59(-1.79%) |
May 27, 2020 | 31.70 | 33.03 | 31.24 | 33.02 | 2,933,455 | +2.45(+8.01%) |
May 26, 2020 | 30.84 | 31.34 | 30.09 | 30.57 | 2,250,501 | +1.77(+6.15%) |
May 22, 2020 | 29.14 | 29.55 | 28.36 | 28.80 | 1,470,800 | -0.19(-0.66%) |
May 21, 2020 | 28.78 | 29.25 | 28.65 | 28.99 | 1,070,363 | +0.73(+2.58%) |
May 20, 2020 | 28.62 | 29.14 | 28.17 | 28.26 | 1,360,300 | +0.30(+1.07%) |
May 19, 2020 | 28.96 | 29.49 | 27.57 | 27.96 | 1,783,173 | -1.26(-4.31%) |
May 18, 2020 | 27.57 | 29.46 | 27.06 | 29.22 | 1,659,954 | +3.94(+15.59%) |
May 15, 2020 | 25.50 | 25.91 | 24.89 | 25.28 | 1,296,000 | -0.57(-2.21%) |
May 14, 2020 | 23.76 | 25.97 | 22.66 | 25.85 | 1,986,881 | +0.86(+3.44%) |
May 13, 2020 | 26.86 | 27.04 | 24.39 | 24.99 | 1,618,523 | -2.14(-7.89%) |
May 12, 2020 | 28.22 | 28.94 | 27.10 | 27.13 | 1,064,557 | -1.52(-5.31%) |
May 11, 2020 | 29.84 | 29.84 | 27.95 | 28.65 | 1,031,635 | -1.77(-5.82%) |
May 08, 2020 | 29.11 | 30.57 | 28.65 | 30.42 | 1,388,000 | +2.17(+7.68%) |
May 07, 2020 | 27.59 | 28.39 | 27.50 | 28.25 | 1,486,160 | +1.18(+4.36%) |
May 06, 2020 | 28.70 | 29.38 | 27.07 | 27.07 | 1,549,647 | -0.85(-3.04%) |
May 05, 2020 | 29.95 | 32.48 | 27.68 | 27.92 | 3,470,726 | +0.69(+2.53%) |
May 04, 2020 | 24.71 | 27.39 | 23.90 | 27.23 | 3,504,233 | +0.64(+2.41%) |