Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.82 | 37.40 | 34.95 | 35.10 | 1,340,300 | +0.19(+0.54%) |
Jul 30, 2020 | 35.17 | 35.94 | 34.11 | 34.91 | 751,785 | -0.96(-2.68%) |
Jul 29, 2020 | 35.99 | 38.65 | 35.00 | 35.87 | 1,707,809 | +2.24(+6.66%) |
Jul 28, 2020 | 33.02 | 34.88 | 32.33 | 33.63 | 1,398,416 | +1.75(+5.49%) |
Jul 27, 2020 | 31.06 | 31.89 | 30.85 | 31.88 | 367,103 | +0.80(+2.57%) |
Jul 24, 2020 | 30.21 | 31.76 | 30.10 | 31.08 | 1,268,000 | -0.06(-0.19%) |
Jul 23, 2020 | 32.98 | 33.59 | 30.48 | 31.14 | 1,087,251 | -1.16(-3.59%) |
Jul 22, 2020 | 34.30 | 35.38 | 31.80 | 32.30 | 1,773,078 | -3.68(-10.23%) |
Jul 21, 2020 | 35.92 | 36.49 | 34.85 | 35.98 | 1,230,873 | +0.44(+1.24%) |
Jul 20, 2020 | 36.05 | 36.84 | 33.11 | 35.54 | 2,204,239 | -0.19(-0.53%) |
Jul 17, 2020 | 32.25 | 36.45 | 31.44 | 35.73 | 3,383,300 | +5.23(+17.15%) |
Jul 16, 2020 | 30.25 | 31.24 | 30.10 | 30.50 | 1,582,051 | -1.50(-4.69%) |
Jul 15, 2020 | 33.63 | 33.80 | 30.30 | 32.00 | 1,410,236 | -1.01(-3.06%) |
Jul 14, 2020 | 32.70 | 33.97 | 30.90 | 33.01 | 2,084,130 | -0.14(-0.42%) |
Jul 13, 2020 | 38.77 | 39.00 | 32.67 | 33.15 | 1,797,361 | -3.49(-9.53%) |
Jul 10, 2020 | 40.00 | 40.00 | 36.50 | 36.64 | 1,897,500 | -3.92(-9.66%) |
Jul 09, 2020 | 41.09 | 42.80 | 37.88 | 40.56 | 1,910,658 | +0.49(+1.22%) |
Jul 08, 2020 | 37.00 | 40.20 | 36.93 | 40.07 | 2,161,784 | +4.08(+11.34%) |
Jul 07, 2020 | 36.50 | 36.50 | 34.35 | 35.99 | 1,394,467 | -1.37(-3.67%) |
Jul 06, 2020 | 33.92 | 38.80 | 33.81 | 37.36 | 1,986,248 | +5.12(+15.88%) |
Jul 02, 2020 | 32.66 | 33.30 | 31.51 | 32.24 | 1,777,700 | +0.03(+0.09%) |
Jul 01, 2020 | 31.13 | 34.50 | 30.75 | 32.21 | 2,541,878 | +0.69(+2.19%) |
Jun 30, 2020 | 28.15 | 32.88 | 28.01 | 31.52 | 3,046,106 | +3.81(+13.75%) |
Jun 29, 2020 | 27.11 | 29.00 | 25.88 | 27.71 | 1,512,136 | +0.50(+1.84%) |
Jun 26, 2020 | 28.52 | 29.25 | 26.20 | 27.21 | 1,547,900 | -1.71(-5.91%) |
Jun 25, 2020 | 27.50 | 29.50 | 27.49 | 28.92 | 2,403,593 | +2.25(+8.44%) |
Jun 24, 2020 | 29.14 | 29.97 | 26.57 | 26.67 | 2,403,361 | -4.12(-13.38%) |
Jun 23, 2020 | 27.01 | 31.64 | 27.01 | 30.79 | 3,351,648 | +4.01(+14.97%) |
Jun 22, 2020 | 27.80 | 27.80 | 25.03 | 26.78 | 1,807,431 | +0.59(+2.25%) |
Jun 19, 2020 | 23.43 | 26.74 | 23.09 | 26.19 | 2,343,300 | +3.49(+15.37%) |
Jun 18, 2020 | 24.30 | 24.88 | 22.65 | 22.70 | 1,460,898 | -1.59(-6.55%) |
Jun 17, 2020 | 21.69 | 24.97 | 21.59 | 24.29 | 2,530,006 | +2.79(+12.98%) |
Jun 16, 2020 | 22.46 | 22.52 | 21.00 | 21.50 | 1,958,844 | -0.04(-0.19%) |
Jun 15, 2020 | 20.00 | 22.06 | 20.00 | 21.54 | 1,025,356 | +1.10(+5.38%) |
Jun 12, 2020 | 21.50 | 21.64 | 20.00 | 20.44 | 820,500 | -0.50(-2.39%) |
Jun 11, 2020 | 19.95 | 21.75 | 19.90 | 20.94 | 1,230,955 | +0.29(+1.40%) |
Jun 10, 2020 | 20.70 | 21.09 | 20.13 | 20.65 | 894,766 | -0.01(-0.05%) |
Jun 09, 2020 | 20.05 | 20.75 | 19.80 | 20.66 | 1,135,483 | +0.66(+3.30%) |
Jun 08, 2020 | 20.68 | 20.77 | 19.76 | 20.00 | 1,297,976 | -0.20(-0.99%) |
Jun 05, 2020 | 21.25 | 21.28 | 20.12 | 20.20 | 1,332,600 | -0.40(-1.94%) |
Jun 04, 2020 | 22.02 | 22.26 | 20.55 | 20.60 | 1,479,142 | -1.42(-6.45%) |
Jun 03, 2020 | 23.50 | 23.66 | 21.46 | 22.02 | 2,080,096 | -0.84(-3.67%) |
Jun 02, 2020 | 21.30 | 23.10 | 21.26 | 22.86 | 3,250,621 | +1.47(+6.87%) |
Jun 01, 2020 | 20.80 | 21.68 | 20.76 | 21.39 | 2,452,180 | +1.25(+6.21%) |
May 29, 2020 | 18.26 | 20.35 | 18.25 | 20.14 | 1,286,100 | +1.64(+8.86%) |
May 28, 2020 | 18.50 | 18.68 | 18.50 | 18.50 | 1,116,865 | -0.48(-2.53%) |
May 27, 2020 | 19.08 | 19.30 | 18.00 | 18.98 | 1,858,283 | -0.60(-3.06%) |
May 26, 2020 | 18.08 | 19.60 | 17.80 | 19.58 | 3,437,184 | +2.40(+13.97%) |
May 22, 2020 | 18.00 | 18.07 | 17.01 | 17.18 | 3,441,800 | -1.32(-7.14%) |
May 21, 2020 | 19.17 | 20.00 | 18.48 | 18.50 | 3,438,159 | -1.76(-8.69%) |
May 20, 2020 | 22.82 | 23.22 | 18.73 | 20.26 | 5,336,870 | -2.35(-10.39%) |
May 19, 2020 | 23.05 | 23.45 | 22.43 | 22.61 | 1,001,741 | -0.41(-1.78%) |
May 18, 2020 | 23.49 | 23.75 | 22.30 | 23.02 | 1,152,947 | -0.08(-0.35%) |
May 15, 2020 | 22.00 | 24.10 | 21.94 | 23.10 | 3,326,400 | +0.61(+2.71%) |
May 14, 2020 | 23.70 | 23.80 | 21.78 | 22.49 | 2,621,290 | -1.55(-6.45%) |
May 13, 2020 | 24.68 | 25.24 | 21.94 | 24.04 | 1,818,944 | -0.32(-1.31%) |
May 12, 2020 | 25.38 | 26.50 | 24.36 | 24.36 | 3,026,191 | -1.61(-6.20%) |
May 11, 2020 | 25.93 | 26.89 | 24.00 | 25.97 | 10,432,591 | +2.13(+8.93%) |