Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.83 | 34.94 | 33.13 | 34.37 | 955,800 | +0.57(+1.69%) |
Jul 30, 2020 | 31.78 | 36.93 | 31.34 | 33.80 | 1,717,616 | +1.84(+5.76%) |
Jul 29, 2020 | 31.09 | 32.46 | 30.91 | 31.96 | 1,451,704 | +2.26(+7.61%) |
Jul 28, 2020 | 29.53 | 30.26 | 29.22 | 29.70 | 691,144 | -0.04(-0.13%) |
Jul 27, 2020 | 28.78 | 30.02 | 27.52 | 29.74 | 1,050,314 | +1.06(+3.70%) |
Jul 24, 2020 | 27.59 | 29.10 | 26.41 | 28.68 | 1,584,900 | +1.36(+4.98%) |
Jul 23, 2020 | 28.52 | 28.86 | 27.00 | 27.32 | 563,028 | -1.10(-3.87%) |
Jul 22, 2020 | 28.76 | 29.35 | 27.64 | 28.42 | 677,409 | -1.29(-4.34%) |
Jul 21, 2020 | 30.51 | 30.55 | 29.60 | 29.71 | 924,405 | +0.76(+2.63%) |
Jul 20, 2020 | 29.52 | 30.26 | 28.81 | 28.95 | 1,343,773 | +1.01(+3.61%) |
Jul 17, 2020 | 29.06 | 29.06 | 27.87 | 27.94 | 597,300 | -1.45(-4.93%) |
Jul 16, 2020 | 27.56 | 29.65 | 26.68 | 29.39 | 1,735,588 | -0.38(-1.28%) |
Jul 15, 2020 | 30.43 | 30.45 | 28.61 | 29.77 | 739,909 | +0.20(+0.68%) |
Jul 14, 2020 | 28.68 | 30.30 | 27.70 | 29.57 | 1,433,575 | -0.43(-1.43%) |
Jul 13, 2020 | 31.12 | 32.32 | 29.62 | 30.00 | 1,345,936 | -0.32(-1.06%) |
Jul 10, 2020 | 31.51 | 31.51 | 30.15 | 30.32 | 924,500 | -1.19(-3.78%) |
Jul 09, 2020 | 31.98 | 32.65 | 30.11 | 31.51 | 1,703,543 | +0.68(+2.21%) |
Jul 08, 2020 | 32.85 | 33.80 | 30.21 | 30.83 | 1,952,802 | +0.05(+0.16%) |
Jul 07, 2020 | 29.28 | 30.96 | 28.50 | 30.78 | 1,595,525 | +1.42(+4.84%) |
Jul 06, 2020 | 31.52 | 32.70 | 28.50 | 29.36 | 4,154,838 | +2.70(+10.13%) |
Jul 02, 2020 | 25.00 | 26.79 | 24.81 | 26.66 | 1,503,300 | +3.42(+14.72%) |
Jul 01, 2020 | 24.34 | 24.66 | 22.94 | 23.24 | 517,933 | -0.43(-1.82%) |
Jun 30, 2020 | 23.61 | 24.48 | 23.20 | 23.67 | 647,443 | +0.52(+2.25%) |
Jun 29, 2020 | 24.22 | 24.40 | 22.60 | 23.15 | 1,206,655 | -1.16(-4.77%) |
Jun 26, 2020 | 25.20 | 25.54 | 23.51 | 24.31 | 1,161,000 | -0.65(-2.60%) |
Jun 25, 2020 | 24.00 | 25.20 | 24.00 | 24.96 | 837,241 | +0.89(+3.70%) |
Jun 24, 2020 | 24.32 | 24.88 | 23.64 | 24.07 | 1,075,626 | -0.24(-0.99%) |
Jun 23, 2020 | 23.00 | 24.92 | 22.89 | 24.31 | 1,644,479 | +1.87(+8.33%) |
Jun 22, 2020 | 22.61 | 24.20 | 22.20 | 22.44 | 1,591,067 | +0.29(+1.31%) |
Jun 19, 2020 | 21.92 | 22.15 | 21.51 | 22.15 | 798,500 | +0.50(+2.31%) |
Jun 18, 2020 | 21.89 | 21.89 | 21.03 | 21.65 | 595,352 | -0.09(-0.41%) |
Jun 17, 2020 | 22.15 | 22.15 | 21.36 | 21.74 | 345,435 | -0.20(-0.91%) |
Jun 16, 2020 | 21.90 | 22.01 | 20.79 | 21.94 | 753,022 | +1.29(+6.25%) |
Jun 15, 2020 | 18.31 | 20.98 | 18.31 | 20.65 | 918,578 | +1.86(+9.90%) |
Jun 12, 2020 | 18.99 | 19.54 | 18.16 | 18.79 | 499,200 | +0.63(+3.47%) |
Jun 11, 2020 | 18.88 | 19.49 | 18.13 | 18.16 | 431,663 | -1.50(-7.63%) |
Jun 10, 2020 | 20.12 | 20.15 | 19.18 | 19.66 | 385,163 | -0.21(-1.06%) |
Jun 09, 2020 | 19.23 | 20.46 | 19.12 | 19.87 | 587,073 | +0.05(+0.25%) |
Jun 08, 2020 | 18.46 | 19.90 | 17.73 | 19.82 | 880,749 | +1.82(+10.11%) |
Jun 05, 2020 | 18.84 | 18.84 | 17.73 | 18.00 | 886,700 | -0.19(-1.04%) |
Jun 04, 2020 | 19.56 | 19.75 | 18.01 | 18.19 | 1,482,773 | -1.86(-9.28%) |
Jun 03, 2020 | 19.44 | 20.13 | 18.98 | 20.05 | 1,174,675 | +1.10(+5.80%) |
Jun 02, 2020 | 17.00 | 19.00 | 16.95 | 18.95 | 940,370 | +2.11(+12.53%) |
Jun 01, 2020 | 16.25 | 16.90 | 15.99 | 16.84 | 830,922 | +0.85(+5.32%) |
May 29, 2020 | 14.68 | 16.00 | 14.67 | 15.99 | 651,900 | +1.11(+7.46%) |
May 28, 2020 | 14.27 | 14.95 | 14.27 | 14.88 | 125,074 | +0.33(+2.27%) |
May 27, 2020 | 15.02 | 15.50 | 13.82 | 14.55 | 495,131 | -0.15(-1.02%) |
May 26, 2020 | 14.50 | 14.98 | 14.10 | 14.70 | 418,195 | +0.88(+6.37%) |
May 22, 2020 | 13.88 | 14.53 | 13.42 | 13.82 | 807,200 | -0.18(-1.29%) |
May 21, 2020 | 14.72 | 15.23 | 14.00 | 14.00 | 802,156 | -1.16(-7.65%) |
May 20, 2020 | 14.05 | 15.87 | 13.50 | 15.16 | 2,052,217 | +1.04(+7.37%) |
May 19, 2020 | 12.79 | 14.66 | 12.79 | 14.12 | 450,217 | +1.41(+11.09%) |
May 18, 2020 | 13.20 | 13.20 | 12.68 | 12.71 | 247,425 | -0.40(-3.05%) |
May 15, 2020 | 12.85 | 13.27 | 12.66 | 13.11 | 195,100 | +0.35(+2.74%) |
May 14, 2020 | 13.31 | 14.18 | 12.67 | 12.76 | 1,491,124 | +0.48(+3.91%) |
May 13, 2020 | 12.45 | 12.68 | 12.22 | 12.28 | 239,570 | -0.12(-0.97%) |
May 12, 2020 | 12.34 | 12.67 | 12.34 | 12.40 | 192,636 | +0.10(+0.81%) |
May 11, 2020 | 12.00 | 12.68 | 11.85 | 12.30 | 249,574 | +0.32(+2.67%) |
May 08, 2020 | 11.50 | 11.98 | 11.50 | 11.98 | 67,800 | +0.61(+5.36%) |
May 07, 2020 | 11.24 | 11.50 | 11.06 | 11.37 | 87,296 | +0.32(+2.90%) |
May 06, 2020 | 10.86 | 11.14 | 10.74 | 11.05 | 60,202 | +0.34(+3.17%) |
May 05, 2020 | 10.52 | 10.85 | 10.52 | 10.71 | 47,808 | +0.29(+2.78%) |
May 04, 2020 | 10.31 | 10.60 | 10.21 | 10.42 | 30,960 | -0.02(-0.19%) |