Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.52 | 35.85 | 34.67 | 35.53 | 690,893 | -0.11(-0.32%) |
Jul 30, 2020 | 35.71 | 36.61 | 35.23 | 35.65 | 409,403 | -0.91(-2.48%) |
Jul 29, 2020 | 35.66 | 37.02 | 35.65 | 36.55 | 317,713 | +0.95(+2.68%) |
Jul 28, 2020 | 36.12 | 36.12 | 35.30 | 35.60 | 514,253 | -0.83(-2.28%) |
Jul 27, 2020 | 34.56 | 36.74 | 34.39 | 36.43 | 552,806 | +1.70(+4.90%) |
Jul 24, 2020 | 34.52 | 34.84 | 34.29 | 34.73 | 354,035 | +0.00(+0.00%) |
Jul 23, 2020 | 34.39 | 35.40 | 34.28 | 34.73 | 430,639 | +0.47(+1.36%) |
Jul 22, 2020 | 33.59 | 34.77 | 33.52 | 34.27 | 387,049 | +0.34(+0.99%) |
Jul 21, 2020 | 33.93 | 34.38 | 33.71 | 33.93 | 421,263 | +0.26(+0.77%) |
Jul 20, 2020 | 34.14 | 34.27 | 33.56 | 33.67 | 369,118 | -0.33(-0.96%) |
Jul 17, 2020 | 33.46 | 34.01 | 33.03 | 34.00 | 465,884 | +0.56(+1.66%) |
Jul 16, 2020 | 33.02 | 34.31 | 32.85 | 33.44 | 636,881 | +0.24(+0.71%) |
Jul 15, 2020 | 31.80 | 33.30 | 31.61 | 33.21 | 825,690 | +2.23(+7.22%) |
Jul 14, 2020 | 29.21 | 31.00 | 28.94 | 30.97 | 475,825 | +2.04(+7.07%) |
Jul 13, 2020 | 29.85 | 30.22 | 28.84 | 28.93 | 637,192 | -0.54(-1.84%) |
Jul 10, 2020 | 28.10 | 29.61 | 28.02 | 29.47 | 339,480 | +1.33(+4.72%) |
Jul 09, 2020 | 29.07 | 29.07 | 27.97 | 28.14 | 289,166 | -1.03(-3.53%) |
Jul 08, 2020 | 28.68 | 29.17 | 28.43 | 29.17 | 227,496 | +0.47(+1.65%) |
Jul 07, 2020 | 28.43 | 28.95 | 28.37 | 28.70 | 273,842 | -0.11(-0.40%) |
Jul 06, 2020 | 28.93 | 29.08 | 28.40 | 28.81 | 301,442 | +0.67(+2.38%) |
Jul 02, 2020 | 28.48 | 29.09 | 28.00 | 28.14 | 261,199 | +0.34(+1.23%) |
Jul 01, 2020 | 28.77 | 28.90 | 27.70 | 27.80 | 205,763 | -0.88(-3.08%) |
Jun 30, 2020 | 27.84 | 28.78 | 27.70 | 28.68 | 388,705 | +0.50(+1.76%) |
Jun 29, 2020 | 27.25 | 28.62 | 26.78 | 28.19 | 363,620 | +1.64(+6.18%) |
Jun 26, 2020 | 26.33 | 26.83 | 25.60 | 26.55 | 566,980 | -0.16(-0.60%) |
Jun 25, 2020 | 26.59 | 26.92 | 25.78 | 26.71 | 402,336 | -0.17(-0.62%) |
Jun 24, 2020 | 26.97 | 27.68 | 26.56 | 26.88 | 344,072 | -0.52(-1.89%) |
Jun 23, 2020 | 27.77 | 27.77 | 27.30 | 27.39 | 351,908 | +0.08(+0.28%) |
Jun 22, 2020 | 26.04 | 27.42 | 25.80 | 27.32 | 394,022 | +1.04(+3.95%) |
Jun 19, 2020 | 26.79 | 27.45 | 25.82 | 26.28 | 707,021 | -0.14(-0.55%) |
Jun 18, 2020 | 25.93 | 26.81 | 25.93 | 26.43 | 234,169 | -0.04(-0.14%) |
Jun 17, 2020 | 27.01 | 27.01 | 26.05 | 26.46 | 281,341 | -0.41(-1.53%) |
Jun 16, 2020 | 27.17 | 27.25 | 26.10 | 26.88 | 364,635 | +0.85(+3.28%) |
Jun 15, 2020 | 23.95 | 26.36 | 23.78 | 26.02 | 245,316 | +1.08(+4.34%) |
Jun 12, 2020 | 25.82 | 26.13 | 24.43 | 24.94 | 423,137 | +0.34(+1.40%) |
Jun 11, 2020 | 25.92 | 26.21 | 24.58 | 24.59 | 324,401 | -2.67(-9.79%) |
Jun 10, 2020 | 28.09 | 28.18 | 27.24 | 27.26 | 285,341 | -0.93(-3.30%) |
Jun 09, 2020 | 28.22 | 28.67 | 27.92 | 28.19 | 283,085 | -0.67(-2.32%) |
Jun 08, 2020 | 29.55 | 29.77 | 28.78 | 28.87 | 280,314 | -0.08(-0.26%) |
Jun 05, 2020 | 28.71 | 29.42 | 28.26 | 28.94 | 387,209 | +1.42(+5.15%) |
Jun 04, 2020 | 27.42 | 27.82 | 26.98 | 27.52 | 271,388 | -0.17(-0.61%) |
Jun 03, 2020 | 27.41 | 27.96 | 27.11 | 27.69 | 297,609 | +0.91(+3.39%) |
Jun 02, 2020 | 26.32 | 27.00 | 26.26 | 26.78 | 239,020 | +0.89(+3.45%) |
Jun 01, 2020 | 26.20 | 26.66 | 25.87 | 25.89 | 249,598 | -0.06(-0.24%) |
May 29, 2020 | 26.10 | 26.39 | 25.70 | 25.95 | 292,800 | -0.49(-1.85%) |
May 28, 2020 | 28.36 | 28.50 | 26.32 | 26.44 | 359,302 | -1.54(-5.49%) |
May 27, 2020 | 26.62 | 28.13 | 26.58 | 27.98 | 409,577 | +1.83(+6.98%) |
May 26, 2020 | 25.47 | 26.24 | 25.42 | 26.15 | 418,193 | +2.14(+8.90%) |
May 22, 2020 | 23.35 | 24.12 | 22.89 | 24.01 | 269,711 | +0.82(+3.54%) |
May 21, 2020 | 23.62 | 23.99 | 23.13 | 23.19 | 278,113 | -0.53(-2.24%) |
May 20, 2020 | 23.70 | 24.15 | 23.45 | 23.73 | 234,356 | +0.60(+2.60%) |
May 19, 2020 | 23.97 | 24.24 | 23.10 | 23.13 | 251,124 | -1.13(-4.64%) |
May 18, 2020 | 23.57 | 24.33 | 23.47 | 24.25 | 308,108 | +1.80(+8.03%) |
May 15, 2020 | 21.61 | 22.65 | 21.22 | 22.45 | 292,198 | +0.81(+3.72%) |
May 14, 2020 | 21.00 | 21.66 | 20.24 | 21.64 | 500,008 | -0.08(-0.38%) |
May 13, 2020 | 22.16 | 22.16 | 21.34 | 21.73 | 473,374 | -0.76(-3.38%) |
May 12, 2020 | 23.52 | 23.52 | 22.44 | 22.49 | 375,602 | -0.79(-3.40%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 23.28 | 844,266 | -1.25(-5.09%) |
May 08, 2020 | 23.96 | 24.79 | 23.11 | 24.52 | 372,809 | +1.14(+4.88%) |
May 07, 2020 | 23.60 | 23.77 | 23.22 | 23.38 | 317,269 | +0.36(+1.55%) |
May 06, 2020 | 23.41 | 23.61 | 22.82 | 23.03 | 283,214 | -0.32(-1.37%) |
May 05, 2020 | 23.73 | 24.24 | 23.25 | 23.35 | 334,979 | +0.12(+0.52%) |
May 04, 2020 | 22.95 | 23.51 | 22.46 | 23.22 | 329,519 | +0.14(+0.63%) |