Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.62 | 44.32 | 41.17 | 42.41 | 978,582 | -1.85(-4.19%) |
Jul 30, 2020 | 45.22 | 45.47 | 43.67 | 44.26 | 1,556,518 | -1.70(-3.70%) |
Jul 29, 2020 | 49.54 | 50.26 | 42.41 | 45.96 | 3,244,040 | +9.35(+25.54%) |
Jul 28, 2020 | 36.33 | 37.29 | 36.23 | 36.61 | 507,786 | -0.10(-0.26%) |
Jul 27, 2020 | 36.11 | 36.74 | 35.46 | 36.71 | 538,281 | +0.43(+1.19%) |
Jul 24, 2020 | 37.31 | 38.12 | 36.20 | 36.28 | 643,393 | -0.98(-2.62%) |
Jul 23, 2020 | 36.56 | 37.45 | 36.37 | 37.25 | 486,757 | +0.45(+1.22%) |
Jul 22, 2020 | 36.34 | 36.82 | 35.52 | 36.81 | 841,787 | +0.31(+0.86%) |
Jul 21, 2020 | 37.87 | 38.61 | 36.22 | 36.49 | 1,131,538 | -0.86(-2.30%) |
Jul 20, 2020 | 37.89 | 38.10 | 36.53 | 37.35 | 407,004 | -0.91(-2.39%) |
Jul 17, 2020 | 38.79 | 39.30 | 38.17 | 38.26 | 528,602 | -0.42(-1.08%) |
Jul 16, 2020 | 39.25 | 39.43 | 38.29 | 38.68 | 475,695 | -0.91(-2.31%) |
Jul 15, 2020 | 38.97 | 40.58 | 38.58 | 39.60 | 685,701 | +1.88(+4.97%) |
Jul 14, 2020 | 38.40 | 38.57 | 36.85 | 37.72 | 853,592 | -1.03(-2.65%) |
Jul 13, 2020 | 39.54 | 39.93 | 38.10 | 38.75 | 674,625 | -0.14(-0.37%) |
Jul 10, 2020 | 38.61 | 39.46 | 38.41 | 38.89 | 756,945 | +0.34(+0.89%) |
Jul 09, 2020 | 41.14 | 41.14 | 38.47 | 38.55 | 909,322 | -2.84(-6.86%) |
Jul 08, 2020 | 40.61 | 41.51 | 40.20 | 41.39 | 762,736 | +0.57(+1.40%) |
Jul 07, 2020 | 42.05 | 42.22 | 40.77 | 40.82 | 604,695 | -1.76(-4.14%) |
Jul 06, 2020 | 42.71 | 43.33 | 42.18 | 42.58 | 544,453 | +0.88(+2.10%) |
Jul 02, 2020 | 43.33 | 44.10 | 41.52 | 41.70 | 628,443 | -0.61(-1.44%) |
Jul 01, 2020 | 43.13 | 43.85 | 41.66 | 42.31 | 501,357 | -1.04(-2.39%) |
Jun 30, 2020 | 43.27 | 43.94 | 42.52 | 43.35 | 626,414 | -0.30(-0.68%) |
Jun 29, 2020 | 42.73 | 43.92 | 42.20 | 43.64 | 496,917 | +1.84(+4.40%) |
Jun 26, 2020 | 41.31 | 42.11 | 40.11 | 41.81 | 746,972 | -0.04(-0.09%) |
Jun 25, 2020 | 40.44 | 41.93 | 40.26 | 41.84 | 853,453 | +0.84(+2.04%) |
Jun 24, 2020 | 42.28 | 42.28 | 40.31 | 41.01 | 520,839 | -2.05(-4.76%) |
Jun 23, 2020 | 42.22 | 43.17 | 41.60 | 43.05 | 1,234,311 | +1.58(+3.81%) |
Jun 22, 2020 | 41.38 | 42.00 | 40.47 | 41.47 | 904,649 | -0.42(-1.00%) |
Jun 19, 2020 | 45.19 | 45.37 | 41.88 | 41.89 | 1,391,898 | -2.68(-6.01%) |
Jun 18, 2020 | 44.06 | 44.86 | 43.80 | 44.57 | 838,374 | -0.26(-0.57%) |
Jun 17, 2020 | 46.44 | 46.44 | 44.73 | 44.83 | 346,958 | -1.42(-3.07%) |
Jun 16, 2020 | 48.06 | 48.44 | 45.71 | 46.24 | 399,518 | +0.59(+1.29%) |
Jun 15, 2020 | 43.09 | 46.58 | 42.83 | 45.65 | 526,797 | +0.30(+0.67%) |
Jun 12, 2020 | 46.10 | 46.67 | 43.72 | 45.35 | 574,270 | +1.57(+3.59%) |
Jun 11, 2020 | 44.35 | 44.91 | 43.19 | 43.78 | 738,350 | -3.68(-7.75%) |
Jun 10, 2020 | 49.09 | 49.52 | 46.79 | 47.45 | 715,838 | -2.13(-4.30%) |
Jun 09, 2020 | 49.89 | 49.89 | 47.95 | 49.59 | 696,655 | -1.88(-3.65%) |
Jun 08, 2020 | 50.25 | 51.52 | 49.68 | 51.46 | 992,674 | +2.79(+5.73%) |
Jun 05, 2020 | 47.42 | 49.96 | 47.37 | 48.67 | 1,142,767 | +4.06(+9.09%) |
Jun 04, 2020 | 42.47 | 45.23 | 42.47 | 44.62 | 737,462 | +1.67(+3.88%) |
Jun 03, 2020 | 41.15 | 43.67 | 41.15 | 42.95 | 972,318 | +2.58(+6.39%) |
Jun 02, 2020 | 40.37 | 40.97 | 39.73 | 40.37 | 487,062 | +0.72(+1.83%) |
Jun 01, 2020 | 38.59 | 40.47 | 38.06 | 39.64 | 673,400 | +1.45(+3.79%) |
May 29, 2020 | 38.64 | 39.15 | 37.63 | 38.20 | 748,021 | -1.26(-3.19%) |
May 28, 2020 | 42.62 | 42.62 | 39.36 | 39.45 | 537,104 | -2.76(-6.54%) |
May 27, 2020 | 41.62 | 42.46 | 40.96 | 42.22 | 652,823 | +2.03(+5.05%) |
May 26, 2020 | 40.45 | 41.18 | 39.84 | 40.19 | 606,446 | +1.64(+4.25%) |
May 22, 2020 | 39.39 | 39.39 | 37.71 | 38.55 | 347,502 | -0.63(-1.60%) |
May 21, 2020 | 38.31 | 39.58 | 38.31 | 39.18 | 552,024 | +0.58(+1.51%) |
May 20, 2020 | 36.45 | 38.81 | 36.28 | 38.60 | 689,741 | +2.64(+7.34%) |
May 19, 2020 | 38.61 | 38.77 | 35.95 | 35.96 | 661,479 | -3.21(-8.20%) |
May 18, 2020 | 37.19 | 39.48 | 37.19 | 39.17 | 858,808 | +3.50(+9.80%) |
May 15, 2020 | 33.37 | 36.33 | 33.00 | 35.67 | 1,142,977 | +2.68(+8.11%) |
May 14, 2020 | 32.35 | 33.36 | 31.58 | 32.99 | 1,353,917 | -0.03(-0.09%) |
May 13, 2020 | 35.12 | 35.40 | 31.46 | 33.02 | 1,826,426 | -2.27(-6.42%) |
May 12, 2020 | 36.49 | 36.81 | 35.26 | 35.29 | 1,440,567 | -0.93(-2.57%) |
May 11, 2020 | 39.33 | 39.33 | 36.13 | 36.22 | 1,689,267 | -2.72(-6.99%) |
May 08, 2020 | 40.18 | 41.35 | 38.86 | 38.94 | 1,011,170 | -0.23(-0.58%) |
May 07, 2020 | 39.44 | 40.72 | 39.11 | 39.17 | 1,053,736 | +0.15(+0.39%) |
May 06, 2020 | 43.65 | 44.28 | 38.54 | 39.02 | 1,880,223 | -6.86(-14.95%) |
May 05, 2020 | 45.05 | 46.81 | 44.95 | 45.87 | 685,369 | +1.73(+3.91%) |
May 04, 2020 | 45.45 | 46.94 | 43.53 | 44.15 | 743,656 | -2.05(-4.43%) |