Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.34 | 42.34 | 38.70 | 41.19 | 1,329,579 | -0.74(-1.75%) |
Jul 30, 2020 | 40.41 | 42.64 | 40.21 | 41.93 | 944,185 | -0.41(-0.96%) |
Jul 29, 2020 | 40.24 | 42.33 | 39.75 | 42.33 | 1,276,619 | +3.63(+9.37%) |
Jul 28, 2020 | 42.57 | 44.06 | 38.42 | 38.71 | 1,825,299 | -3.24(-7.72%) |
Jul 27, 2020 | 38.77 | 42.05 | 37.96 | 41.95 | 1,535,497 | +4.21(+11.17%) |
Jul 24, 2020 | 37.22 | 38.25 | 35.38 | 37.73 | 1,670,201 | +0.37(+0.98%) |
Jul 23, 2020 | 38.98 | 41.10 | 35.68 | 37.37 | 2,606,066 | -0.11(-0.29%) |
Jul 22, 2020 | 33.24 | 37.74 | 33.24 | 37.48 | 1,845,678 | +4.06(+12.17%) |
Jul 21, 2020 | 34.04 | 34.16 | 32.74 | 33.41 | 829,959 | -0.17(-0.50%) |
Jul 20, 2020 | 33.40 | 33.81 | 32.15 | 33.58 | 1,078,284 | -0.11(-0.32%) |
Jul 17, 2020 | 34.24 | 35.04 | 33.61 | 33.69 | 1,646,654 | +0.50(+1.50%) |
Jul 16, 2020 | 30.45 | 33.26 | 30.32 | 33.19 | 1,258,551 | +1.83(+5.83%) |
Jul 15, 2020 | 30.66 | 31.84 | 29.53 | 31.36 | 2,043,912 | +2.05(+6.98%) |
Jul 14, 2020 | 26.20 | 29.32 | 25.97 | 29.32 | 1,595,813 | +3.03(+11.53%) |
Jul 13, 2020 | 29.11 | 29.77 | 26.18 | 26.29 | 1,843,777 | -2.04(-7.19%) |
Jul 10, 2020 | 27.06 | 28.71 | 26.81 | 28.32 | 873,841 | +1.38(+5.13%) |
Jul 09, 2020 | 29.79 | 29.89 | 26.30 | 26.94 | 1,949,855 | -2.52(-8.57%) |
Jul 08, 2020 | 27.02 | 29.53 | 26.95 | 29.47 | 1,879,186 | +2.89(+10.88%) |
Jul 07, 2020 | 26.32 | 27.86 | 26.14 | 26.57 | 1,389,696 | -0.50(-1.84%) |
Jul 06, 2020 | 26.49 | 27.13 | 25.98 | 27.07 | 1,414,924 | +2.01(+8.01%) |
Jul 02, 2020 | 26.27 | 26.76 | 24.77 | 25.06 | 2,071,298 | +0.26(+1.04%) |
Jul 01, 2020 | 27.00 | 27.00 | 24.44 | 24.80 | 1,874,670 | -1.95(-7.28%) |
Jun 30, 2020 | 25.06 | 27.02 | 24.87 | 26.75 | 1,441,355 | +1.42(+5.61%) |
Jun 29, 2020 | 23.31 | 25.74 | 22.46 | 25.33 | 2,169,250 | +2.34(+10.16%) |
Jun 26, 2020 | 23.75 | 23.99 | 22.47 | 23.00 | 1,613,648 | -1.38(-5.67%) |
Jun 25, 2020 | 23.17 | 24.54 | 22.76 | 24.38 | 2,030,044 | -0.36(-1.45%) |
Jun 24, 2020 | 26.40 | 26.78 | 22.98 | 24.73 | 3,233,954 | -2.84(-10.31%) |
Jun 23, 2020 | 28.27 | 28.35 | 26.84 | 27.58 | 1,666,302 | +0.54(+1.98%) |
Jun 22, 2020 | 26.29 | 27.10 | 25.02 | 27.04 | 1,313,242 | +0.85(+3.26%) |
Jun 19, 2020 | 28.83 | 29.07 | 25.43 | 26.19 | 1,934,748 | -1.44(-5.22%) |
Jun 18, 2020 | 28.43 | 29.36 | 27.24 | 27.63 | 1,486,648 | -1.69(-5.76%) |
Jun 17, 2020 | 30.40 | 30.95 | 28.98 | 29.32 | 2,067,959 | -0.60(-1.99%) |
Jun 16, 2020 | 30.81 | 30.81 | 27.33 | 29.91 | 2,999,531 | +2.35(+8.51%) |
Jun 15, 2020 | 21.87 | 27.57 | 21.47 | 27.57 | 2,983,229 | +3.35(+13.83%) |
Jun 12, 2020 | 25.30 | 26.04 | 22.56 | 24.22 | 2,777,094 | +2.14(+9.68%) |
Jun 11, 2020 | 25.07 | 26.99 | 22.08 | 22.08 | 3,925,482 | -7.88(-26.30%) |
Jun 10, 2020 | 30.38 | 31.40 | 27.69 | 29.96 | 2,449,690 | -0.24(-0.79%) |
Jun 09, 2020 | 29.28 | 30.94 | 28.88 | 30.20 | 1,595,348 | -0.73(-2.35%) |
Jun 08, 2020 | 33.20 | 34.51 | 30.18 | 30.93 | 3,330,344 | -1.03(-3.23%) |
Jun 05, 2020 | 31.36 | 32.97 | 30.24 | 31.96 | 3,380,149 | +3.53(+12.41%) |
Jun 04, 2020 | 30.41 | 31.50 | 27.97 | 28.43 | 3,237,377 | -2.53(-8.18%) |
Jun 03, 2020 | 28.77 | 31.19 | 28.70 | 30.97 | 2,770,685 | +3.23(+11.64%) |
Jun 02, 2020 | 27.43 | 28.08 | 26.86 | 27.74 | 1,749,925 | +0.89(+3.33%) |
Jun 01, 2020 | 26.91 | 28.49 | 26.01 | 26.84 | 2,443,716 | +0.00(+0.00%) |
May 29, 2020 | 26.90 | 28.40 | 25.69 | 26.84 | 2,684,819 | -0.08(-0.30%) |
May 28, 2020 | 32.82 | 32.85 | 26.37 | 26.92 | 3,795,062 | -4.03(-13.03%) |
May 27, 2020 | 29.81 | 31.07 | 27.69 | 30.96 | 2,951,598 | +3.98(+14.73%) |
May 26, 2020 | 27.68 | 28.29 | 26.77 | 26.98 | 2,898,229 | +2.39(+9.74%) |
May 22, 2020 | 23.61 | 24.76 | 22.76 | 24.59 | 1,512,317 | +1.23(+5.28%) |
May 21, 2020 | 21.93 | 23.93 | 21.86 | 23.35 | 2,098,762 | +1.42(+6.48%) |
May 20, 2020 | 23.56 | 23.56 | 20.94 | 21.93 | 2,692,141 | +0.35(+1.61%) |
May 19, 2020 | 21.01 | 23.17 | 20.37 | 21.58 | 2,579,853 | +0.01(+0.05%) |
May 18, 2020 | 18.91 | 22.01 | 18.91 | 21.57 | 3,572,689 | +4.79(+28.54%) |
May 15, 2020 | 15.04 | 17.04 | 14.67 | 16.78 | 1,621,900 | +1.11(+7.10%) |
May 14, 2020 | 13.99 | 15.67 | 13.03 | 15.67 | 2,209,721 | +0.52(+3.41%) |
May 13, 2020 | 17.20 | 17.20 | 14.42 | 15.15 | 2,367,610 | -1.74(-10.29%) |
May 12, 2020 | 19.73 | 19.73 | 16.89 | 16.89 | 1,833,048 | -2.34(-12.14%) |
May 11, 2020 | 19.14 | 19.84 | 18.13 | 19.23 | 1,889,599 | -0.84(-4.21%) |
May 08, 2020 | 18.10 | 20.26 | 18.10 | 20.07 | 1,806,348 | +2.55(+14.58%) |
May 07, 2020 | 17.90 | 18.53 | 17.45 | 17.52 | 1,398,079 | +0.35(+2.03%) |
May 06, 2020 | 18.29 | 18.29 | 16.66 | 17.17 | 1,091,299 | -0.31(-1.76%) |
May 05, 2020 | 17.46 | 18.33 | 17.19 | 17.48 | 2,008,311 | +1.09(+6.67%) |
May 04, 2020 | 15.01 | 16.55 | 14.66 | 16.39 | 1,276,541 | +0.36(+2.23%) |