Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.78 | 30.85 | 29.20 | 29.36 | 847,800 | -1.27(-4.15%) |
Jul 30, 2020 | 29.82 | 30.82 | 29.70 | 30.63 | 459,860 | +0.59(+1.96%) |
Jul 29, 2020 | 30.50 | 30.75 | 29.85 | 30.04 | 500,066 | -0.16(-0.53%) |
Jul 28, 2020 | 31.46 | 31.64 | 30.18 | 30.20 | 697,535 | -1.50(-4.73%) |
Jul 27, 2020 | 30.35 | 31.93 | 30.10 | 31.70 | 757,091 | +1.82(+6.09%) |
Jul 24, 2020 | 29.79 | 30.33 | 28.87 | 29.88 | 780,900 | -0.45(-1.48%) |
Jul 23, 2020 | 30.22 | 31.10 | 29.72 | 30.33 | 810,169 | +0.13(+0.43%) |
Jul 22, 2020 | 30.50 | 30.79 | 29.79 | 30.20 | 638,505 | -0.12(-0.40%) |
Jul 21, 2020 | 32.64 | 32.96 | 30.26 | 30.32 | 1,138,780 | -2.24(-6.88%) |
Jul 20, 2020 | 32.28 | 32.82 | 31.88 | 32.56 | 777,920 | +0.33(+1.02%) |
Jul 17, 2020 | 32.33 | 32.62 | 31.65 | 32.23 | 639,300 | +0.02(+0.06%) |
Jul 16, 2020 | 32.16 | 32.64 | 31.15 | 32.21 | 702,408 | -0.41(-1.26%) |
Jul 15, 2020 | 32.22 | 32.91 | 31.46 | 32.62 | 856,965 | +1.00(+3.16%) |
Jul 14, 2020 | 31.01 | 32.06 | 30.30 | 31.62 | 1,039,002 | +0.14(+0.44%) |
Jul 13, 2020 | 33.11 | 34.01 | 31.35 | 31.48 | 1,093,184 | -1.39(-4.24%) |
Jul 10, 2020 | 34.33 | 34.93 | 32.59 | 32.88 | 771,500 | -1.62(-4.68%) |
Jul 09, 2020 | 34.70 | 35.53 | 33.33 | 34.49 | 858,680 | -0.14(-0.40%) |
Jul 08, 2020 | 32.64 | 34.73 | 32.26 | 34.63 | 1,183,038 | +2.46(+7.65%) |
Jul 07, 2020 | 30.68 | 33.09 | 30.40 | 32.17 | 1,053,090 | +1.49(+4.86%) |
Jul 06, 2020 | 31.27 | 31.54 | 30.49 | 30.68 | 817,752 | +0.15(+0.49%) |
Jul 02, 2020 | 31.63 | 31.73 | 30.09 | 30.53 | 955,800 | -0.32(-1.04%) |
Jul 01, 2020 | 29.68 | 31.27 | 29.66 | 30.85 | 1,839,567 | +1.27(+4.29%) |
Jun 30, 2020 | 29.13 | 29.80 | 28.68 | 29.58 | 910,574 | +0.24(+0.82%) |
Jun 29, 2020 | 29.48 | 30.63 | 28.40 | 29.34 | 1,021,117 | +0.42(+1.45%) |
Jun 26, 2020 | 31.09 | 31.34 | 28.87 | 28.92 | 2,285,400 | -2.49(-7.93%) |
Jun 25, 2020 | 31.02 | 32.13 | 30.38 | 31.41 | 2,573,581 | +0.68(+2.21%) |
Jun 24, 2020 | 32.80 | 33.84 | 30.73 | 30.73 | 4,499,399 | -3.61(-10.51%) |
Jun 23, 2020 | 33.69 | 36.78 | 33.57 | 34.34 | 2,213,542 | +1.15(+3.46%) |
Jun 22, 2020 | 32.25 | 33.33 | 31.27 | 33.19 | 1,285,542 | +1.03(+3.20%) |
Jun 19, 2020 | 32.87 | 33.45 | 32.14 | 32.16 | 2,621,100 | -0.29(-0.89%) |
Jun 18, 2020 | 31.00 | 33.55 | 30.33 | 32.45 | 1,855,836 | +2.56(+8.56%) |
Jun 17, 2020 | 30.84 | 31.73 | 29.63 | 29.89 | 1,339,639 | -0.99(-3.21%) |
Jun 16, 2020 | 30.00 | 31.12 | 29.35 | 30.88 | 1,330,848 | +1.94(+6.70%) |
Jun 15, 2020 | 26.50 | 29.02 | 26.50 | 28.94 | 927,400 | +1.95(+7.22%) |
Jun 12, 2020 | 27.10 | 27.49 | 25.50 | 26.99 | 769,700 | +1.98(+7.92%) |
Jun 11, 2020 | 26.94 | 27.19 | 24.98 | 25.01 | 925,870 | -2.48(-9.02%) |
Jun 10, 2020 | 26.92 | 27.85 | 26.70 | 27.49 | 683,470 | +0.68(+2.54%) |
Jun 09, 2020 | 26.74 | 27.61 | 26.73 | 26.81 | 770,642 | -0.31(-1.14%) |
Jun 08, 2020 | 26.90 | 27.20 | 26.34 | 27.12 | 744,071 | +0.46(+1.73%) |
Jun 05, 2020 | 27.10 | 28.00 | 26.53 | 26.66 | 733,200 | -0.38(-1.41%) |
Jun 04, 2020 | 27.33 | 28.50 | 26.91 | 27.04 | 644,297 | -0.42(-1.53%) |
Jun 03, 2020 | 28.22 | 28.95 | 27.41 | 27.46 | 678,731 | -0.76(-2.69%) |
Jun 02, 2020 | 27.42 | 28.47 | 26.72 | 28.22 | 881,035 | +0.80(+2.92%) |
Jun 01, 2020 | 27.87 | 28.02 | 26.61 | 27.42 | 858,291 | +0.35(+1.29%) |
May 29, 2020 | 27.29 | 27.84 | 26.21 | 27.07 | 1,041,300 | -0.22(-0.81%) |
May 28, 2020 | 27.84 | 28.40 | 27.09 | 27.29 | 623,010 | -0.57(-2.05%) |
May 27, 2020 | 27.50 | 28.05 | 25.82 | 27.86 | 1,056,530 | +0.45(+1.64%) |
May 26, 2020 | 31.00 | 31.28 | 27.30 | 27.41 | 1,620,416 | -2.69(-8.94%) |
May 22, 2020 | 29.37 | 30.19 | 28.69 | 30.10 | 693,000 | +0.82(+2.80%) |
May 21, 2020 | 28.61 | 29.70 | 27.76 | 29.28 | 810,087 | +0.72(+2.52%) |
May 20, 2020 | 27.63 | 28.79 | 27.40 | 28.56 | 910,000 | +1.49(+5.50%) |
May 19, 2020 | 26.87 | 28.00 | 26.87 | 27.07 | 792,779 | +0.01(+0.04%) |
May 18, 2020 | 27.26 | 27.81 | 26.44 | 27.06 | 1,378,220 | +0.78(+2.97%) |
May 15, 2020 | 24.55 | 26.43 | 24.47 | 26.28 | 780,900 | +1.95(+8.01%) |
May 14, 2020 | 24.44 | 24.88 | 23.60 | 24.33 | 787,777 | -0.18(-0.73%) |
May 13, 2020 | 26.00 | 26.68 | 23.51 | 24.51 | 938,349 | -0.97(-3.81%) |
May 12, 2020 | 27.50 | 27.90 | 25.47 | 25.48 | 1,121,282 | -1.95(-7.11%) |
May 11, 2020 | 24.83 | 27.82 | 24.41 | 27.43 | 1,918,421 | +2.72(+11.01%) |
May 08, 2020 | 24.36 | 25.18 | 23.78 | 24.71 | 723,400 | +0.61(+2.53%) |
May 07, 2020 | 25.28 | 25.48 | 23.82 | 24.10 | 1,089,196 | -0.91(-3.64%) |
May 06, 2020 | 25.34 | 25.66 | 24.51 | 25.01 | 701,600 | -0.59(-2.30%) |
May 05, 2020 | 25.22 | 26.11 | 25.08 | 25.60 | 813,268 | +0.66(+2.65%) |
May 04, 2020 | 22.45 | 25.00 | 21.95 | 24.94 | 819,607 | +2.74(+12.34%) |