Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.43 | 35.06 | 31.13 | 33.29 | 355,000 | -1.37(-3.95%) |
Jul 30, 2020 | 35.27 | 35.27 | 32.81 | 34.66 | 264,396 | -1.39(-3.86%) |
Jul 29, 2020 | 34.59 | 36.16 | 34.41 | 36.05 | 309,160 | +1.79(+5.22%) |
Jul 28, 2020 | 34.75 | 35.26 | 33.69 | 34.26 | 218,649 | -0.76(-2.17%) |
Jul 27, 2020 | 33.94 | 35.21 | 33.49 | 35.02 | 279,997 | +0.98(+2.88%) |
Jul 24, 2020 | 34.00 | 34.69 | 33.91 | 34.04 | 163,600 | -0.24(-0.70%) |
Jul 23, 2020 | 33.49 | 34.36 | 33.10 | 34.28 | 191,461 | +0.33(+0.97%) |
Jul 22, 2020 | 33.75 | 34.13 | 33.40 | 33.95 | 217,504 | -0.49(-1.42%) |
Jul 21, 2020 | 32.69 | 34.74 | 32.69 | 34.44 | 247,792 | +2.58(+8.10%) |
Jul 20, 2020 | 32.14 | 32.84 | 31.74 | 31.86 | 170,782 | -0.30(-0.93%) |
Jul 17, 2020 | 32.10 | 32.78 | 31.92 | 32.16 | 184,900 | +0.16(+0.50%) |
Jul 16, 2020 | 31.51 | 32.55 | 30.94 | 32.00 | 305,278 | -0.93(-2.82%) |
Jul 15, 2020 | 32.39 | 33.25 | 32.36 | 32.93 | 261,544 | +1.14(+3.59%) |
Jul 14, 2020 | 30.58 | 31.85 | 30.25 | 31.79 | 204,607 | +1.11(+3.62%) |
Jul 13, 2020 | 30.23 | 31.33 | 29.68 | 30.68 | 387,645 | +0.77(+2.57%) |
Jul 10, 2020 | 29.01 | 30.00 | 29.01 | 29.91 | 147,200 | +0.90(+3.10%) |
Jul 09, 2020 | 30.16 | 30.30 | 28.61 | 29.01 | 272,841 | -1.01(-3.36%) |
Jul 08, 2020 | 29.69 | 30.95 | 29.48 | 30.02 | 263,581 | +0.37(+1.25%) |
Jul 07, 2020 | 30.11 | 30.98 | 29.61 | 29.65 | 313,359 | -0.94(-3.07%) |
Jul 06, 2020 | 31.38 | 31.70 | 29.59 | 30.59 | 330,088 | +0.00(+0.00%) |
Jul 02, 2020 | 30.46 | 30.96 | 30.16 | 30.59 | 221,700 | +0.88(+2.96%) |
Jul 01, 2020 | 30.04 | 30.79 | 29.58 | 29.71 | 228,476 | -0.08(-0.27%) |
Jun 30, 2020 | 28.88 | 29.92 | 28.74 | 29.79 | 264,167 | +0.47(+1.60%) |
Jun 29, 2020 | 29.29 | 29.67 | 28.79 | 29.32 | 234,160 | +0.27(+0.93%) |
Jun 26, 2020 | 29.60 | 29.66 | 27.97 | 29.05 | 417,600 | -0.95(-3.17%) |
Jun 25, 2020 | 28.68 | 30.05 | 28.68 | 30.00 | 195,195 | +1.08(+3.73%) |
Jun 24, 2020 | 29.90 | 30.08 | 28.59 | 28.92 | 247,428 | -1.55(-5.09%) |
Jun 23, 2020 | 30.74 | 30.97 | 29.86 | 30.47 | 258,234 | +0.11(+0.36%) |
Jun 22, 2020 | 29.32 | 30.40 | 28.81 | 30.36 | 240,770 | +0.94(+3.20%) |
Jun 19, 2020 | 31.15 | 31.40 | 29.19 | 29.42 | 684,900 | -0.82(-2.71%) |
Jun 18, 2020 | 30.31 | 31.15 | 29.78 | 30.24 | 266,593 | -0.58(-1.88%) |
Jun 17, 2020 | 31.45 | 32.02 | 30.61 | 30.82 | 293,392 | -0.91(-2.87%) |
Jun 16, 2020 | 33.37 | 33.50 | 31.26 | 31.73 | 298,073 | +0.22(+0.70%) |
Jun 15, 2020 | 29.55 | 32.67 | 29.44 | 31.51 | 323,385 | +0.33(+1.06%) |
Jun 12, 2020 | 31.95 | 32.36 | 30.38 | 31.18 | 286,800 | +0.77(+2.53%) |
Jun 11, 2020 | 32.87 | 33.29 | 29.98 | 30.41 | 394,720 | -4.90(-13.88%) |
Jun 10, 2020 | 36.14 | 36.42 | 34.58 | 35.31 | 287,654 | -1.71(-4.62%) |
Jun 09, 2020 | 37.42 | 37.59 | 36.20 | 37.02 | 294,229 | -1.55(-4.02%) |
Jun 08, 2020 | 37.06 | 38.72 | 36.43 | 38.57 | 418,529 | +2.61(+7.26%) |
Jun 05, 2020 | 35.67 | 36.76 | 35.31 | 35.96 | 324,000 | +2.20(+6.52%) |
Jun 04, 2020 | 31.74 | 34.13 | 31.38 | 33.76 | 287,263 | +1.76(+5.50%) |
Jun 03, 2020 | 32.63 | 32.94 | 31.72 | 32.00 | 378,082 | +0.14(+0.44%) |
Jun 02, 2020 | 31.14 | 32.11 | 30.64 | 31.86 | 299,695 | +1.12(+3.64%) |
Jun 01, 2020 | 30.45 | 31.89 | 29.91 | 30.74 | 393,630 | +0.35(+1.15%) |
May 29, 2020 | 29.94 | 30.77 | 28.99 | 30.39 | 435,400 | +0.06(+0.20%) |
May 28, 2020 | 30.93 | 31.05 | 30.09 | 30.33 | 389,582 | -0.18(-0.59%) |
May 27, 2020 | 29.67 | 30.69 | 28.76 | 30.51 | 324,421 | +1.26(+4.31%) |
May 26, 2020 | 27.95 | 29.65 | 27.95 | 29.25 | 308,067 | +2.19(+8.09%) |
May 22, 2020 | 27.00 | 27.11 | 26.25 | 27.06 | 158,500 | -0.11(-0.40%) |
May 21, 2020 | 27.99 | 28.32 | 27.02 | 27.17 | 231,219 | -0.73(-2.62%) |
May 20, 2020 | 26.64 | 28.01 | 26.25 | 27.90 | 337,263 | +2.07(+8.01%) |
May 19, 2020 | 27.03 | 27.18 | 25.82 | 25.83 | 221,309 | -1.51(-5.52%) |
May 18, 2020 | 26.59 | 27.67 | 26.40 | 27.34 | 352,295 | +1.98(+7.81%) |
May 15, 2020 | 25.38 | 25.91 | 25.07 | 25.36 | 299,100 | +0.03(+0.12%) |
May 14, 2020 | 25.00 | 25.72 | 24.10 | 25.33 | 332,131 | -0.18(-0.71%) |
May 13, 2020 | 27.61 | 27.77 | 25.18 | 25.51 | 436,432 | -2.21(-7.97%) |
May 12, 2020 | 26.68 | 28.64 | 25.58 | 27.72 | 650,912 | +0.00(+0.00%) |
May 11, 2020 | 27.20 | 28.13 | 26.77 | 27.72 | 292,975 | -0.09(-0.32%) |
May 08, 2020 | 27.33 | 28.21 | 27.02 | 27.81 | 386,200 | +1.05(+3.92%) |
May 07, 2020 | 27.42 | 28.14 | 24.32 | 26.76 | 636,183 | -0.85(-3.08%) |
May 06, 2020 | 29.19 | 29.54 | 27.21 | 27.61 | 360,222 | -1.57(-5.38%) |
May 05, 2020 | 31.77 | 32.28 | 29.07 | 29.18 | 399,431 | -0.82(-2.73%) |
May 04, 2020 | 28.96 | 30.04 | 28.66 | 30.00 | 332,182 | +0.44(+1.49%) |