Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.86 | 38.62 | 35.17 | 35.94 | 3,256,400 | -1.60(-4.26%) |
Jul 30, 2020 | 38.44 | 39.74 | 36.87 | 37.54 | 3,706,372 | +0.17(+0.45%) |
Jul 29, 2020 | 35.74 | 37.67 | 35.71 | 37.37 | 1,725,347 | +1.73(+4.85%) |
Jul 28, 2020 | 35.42 | 36.05 | 35.27 | 35.64 | 1,040,464 | -0.26(-0.72%) |
Jul 27, 2020 | 36.01 | 36.65 | 35.14 | 35.90 | 1,558,751 | +0.27(+0.76%) |
Jul 24, 2020 | 35.87 | 36.46 | 35.17 | 35.63 | 744,900 | -0.33(-0.92%) |
Jul 23, 2020 | 36.08 | 36.78 | 35.17 | 35.96 | 944,423 | -0.36(-0.99%) |
Jul 22, 2020 | 35.78 | 36.35 | 35.53 | 36.32 | 822,347 | +0.49(+1.37%) |
Jul 21, 2020 | 34.96 | 36.33 | 34.88 | 35.83 | 1,119,959 | +1.49(+4.34%) |
Jul 20, 2020 | 34.68 | 34.98 | 33.34 | 34.34 | 866,988 | -0.42(-1.21%) |
Jul 17, 2020 | 35.73 | 35.99 | 34.33 | 34.76 | 1,443,100 | -1.71(-4.69%) |
Jul 16, 2020 | 36.37 | 37.10 | 36.14 | 36.47 | 998,691 | -0.36(-0.98%) |
Jul 15, 2020 | 35.50 | 37.63 | 35.14 | 36.83 | 1,522,015 | +2.41(+7.00%) |
Jul 14, 2020 | 33.43 | 34.46 | 32.80 | 34.42 | 664,058 | +0.94(+2.81%) |
Jul 13, 2020 | 35.86 | 35.99 | 33.37 | 33.48 | 988,168 | -2.06(-5.80%) |
Jul 10, 2020 | 34.47 | 35.75 | 33.99 | 35.54 | 948,200 | +1.44(+4.22%) |
Jul 09, 2020 | 35.05 | 35.19 | 33.46 | 34.10 | 596,743 | -0.85(-2.43%) |
Jul 08, 2020 | 33.77 | 35.07 | 33.61 | 34.95 | 863,532 | +1.17(+3.46%) |
Jul 07, 2020 | 34.61 | 34.95 | 33.43 | 33.78 | 837,154 | -1.07(-3.07%) |
Jul 06, 2020 | 36.67 | 36.83 | 34.39 | 34.85 | 1,178,730 | -1.05(-2.92%) |
Jul 02, 2020 | 36.12 | 37.00 | 35.70 | 35.90 | 960,800 | +0.49(+1.38%) |
Jul 01, 2020 | 36.70 | 37.38 | 35.05 | 35.41 | 1,328,389 | -1.41(-3.83%) |
Jun 30, 2020 | 36.19 | 36.99 | 35.36 | 36.82 | 1,623,573 | +1.75(+4.99%) |
Jun 29, 2020 | 33.38 | 35.63 | 32.72 | 35.07 | 919,132 | +2.18(+6.63%) |
Jun 26, 2020 | 34.35 | 34.35 | 32.58 | 32.89 | 1,322,800 | -1.61(-4.67%) |
Jun 25, 2020 | 33.19 | 34.50 | 32.70 | 34.50 | 1,100,591 | +0.85(+2.53%) |
Jun 24, 2020 | 33.72 | 34.14 | 31.95 | 33.65 | 1,144,108 | -0.52(-1.52%) |
Jun 23, 2020 | 33.31 | 34.37 | 32.75 | 34.17 | 992,872 | +1.68(+5.17%) |
Jun 22, 2020 | 32.42 | 32.94 | 31.88 | 32.49 | 722,942 | -0.02(-0.05%) |
Jun 19, 2020 | 33.74 | 34.53 | 31.77 | 32.51 | 1,861,100 | -0.30(-0.93%) |
Jun 18, 2020 | 32.73 | 33.34 | 32.28 | 32.81 | 1,241,718 | -0.20(-0.61%) |
Jun 17, 2020 | 32.79 | 33.23 | 32.17 | 33.01 | 970,419 | +0.13(+0.40%) |
Jun 16, 2020 | 33.40 | 33.61 | 31.56 | 32.88 | 940,936 | +1.17(+3.69%) |
Jun 15, 2020 | 29.81 | 31.73 | 29.36 | 31.71 | 1,022,876 | +1.05(+3.42%) |
Jun 12, 2020 | 31.57 | 32.18 | 29.58 | 30.66 | 1,769,400 | +0.75(+2.52%) |
Jun 11, 2020 | 30.01 | 30.62 | 29.35 | 29.91 | 2,441,312 | -2.81(-8.60%) |
Jun 10, 2020 | 33.94 | 33.94 | 32.41 | 32.72 | 1,270,565 | -1.40(-4.10%) |
Jun 09, 2020 | 34.98 | 35.30 | 33.34 | 34.12 | 1,391,078 | -1.87(-5.20%) |
Jun 08, 2020 | 35.84 | 36.66 | 35.07 | 35.99 | 1,761,539 | +2.20(+6.51%) |
Jun 05, 2020 | 35.13 | 36.09 | 33.48 | 33.79 | 1,523,300 | +0.66(+1.99%) |
Jun 04, 2020 | 31.67 | 33.95 | 31.30 | 33.13 | 1,136,110 | +1.04(+3.24%) |
Jun 03, 2020 | 30.68 | 32.40 | 30.68 | 32.09 | 1,284,908 | +1.83(+6.05%) |
Jun 02, 2020 | 29.93 | 30.39 | 28.91 | 30.26 | 995,876 | +0.73(+2.47%) |
Jun 01, 2020 | 28.56 | 30.06 | 27.91 | 29.53 | 1,297,429 | +0.88(+3.07%) |
May 29, 2020 | 28.43 | 29.40 | 28.01 | 28.65 | 1,207,800 | -0.14(-0.49%) |
May 28, 2020 | 31.21 | 31.41 | 28.62 | 28.79 | 1,621,441 | -2.02(-6.56%) |
May 27, 2020 | 29.90 | 30.92 | 28.63 | 30.81 | 1,538,570 | +1.56(+5.33%) |
May 26, 2020 | 28.60 | 31.24 | 28.60 | 29.25 | 1,851,182 | +2.54(+9.51%) |
May 22, 2020 | 27.18 | 27.31 | 26.26 | 26.71 | 978,900 | -0.53(-1.95%) |
May 21, 2020 | 27.21 | 27.42 | 25.98 | 27.24 | 1,268,612 | -0.06(-0.22%) |
May 20, 2020 | 26.10 | 27.44 | 25.72 | 27.30 | 1,470,896 | +2.30(+9.20%) |
May 19, 2020 | 25.98 | 26.30 | 24.97 | 25.00 | 981,558 | -1.13(-4.32%) |
May 18, 2020 | 25.10 | 26.57 | 25.00 | 26.13 | 1,637,188 | +2.13(+8.87%) |
May 15, 2020 | 22.28 | 24.28 | 21.92 | 24.00 | 1,425,200 | +1.22(+5.36%) |
May 14, 2020 | 20.47 | 22.85 | 20.08 | 22.78 | 1,560,898 | +1.69(+8.01%) |
May 13, 2020 | 21.81 | 22.06 | 19.98 | 21.09 | 1,342,419 | -1.00(-4.53%) |
May 12, 2020 | 23.99 | 24.46 | 22.05 | 22.09 | 870,004 | -1.74(-7.30%) |
May 11, 2020 | 24.76 | 25.00 | 23.59 | 23.83 | 1,119,873 | -1.18(-4.72%) |
May 08, 2020 | 24.00 | 25.10 | 23.66 | 25.01 | 925,300 | +1.44(+6.11%) |
May 07, 2020 | 23.47 | 23.73 | 22.64 | 23.57 | 891,796 | +0.74(+3.24%) |
May 06, 2020 | 22.66 | 23.07 | 21.71 | 22.83 | 1,067,682 | +0.32(+1.42%) |
May 05, 2020 | 23.04 | 23.69 | 22.30 | 22.51 | 783,039 | +0.21(+0.94%) |
May 04, 2020 | 21.51 | 22.54 | 21.31 | 22.30 | 907,178 | +0.23(+1.04%) |