Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.75 | 32.06 | 30.35 | 31.27 | 774,900 | -0.33(-1.04%) |
Jul 30, 2020 | 30.44 | 31.94 | 30.44 | 31.60 | 329,508 | +0.82(+2.66%) |
Jul 29, 2020 | 31.33 | 31.45 | 30.17 | 30.78 | 683,996 | -0.41(-1.31%) |
Jul 28, 2020 | 33.00 | 33.22 | 31.14 | 31.19 | 575,872 | -2.06(-6.20%) |
Jul 27, 2020 | 32.00 | 33.52 | 31.81 | 33.25 | 599,926 | +1.35(+4.23%) |
Jul 24, 2020 | 32.00 | 33.10 | 31.26 | 31.90 | 572,200 | -0.62(-1.91%) |
Jul 23, 2020 | 33.37 | 33.81 | 32.00 | 32.52 | 492,898 | -1.07(-3.19%) |
Jul 22, 2020 | 33.67 | 34.24 | 33.37 | 33.59 | 312,416 | -0.24(-0.71%) |
Jul 21, 2020 | 35.27 | 35.35 | 33.60 | 33.83 | 484,285 | -1.11(-3.18%) |
Jul 20, 2020 | 34.10 | 35.60 | 33.89 | 34.94 | 578,555 | +0.54(+1.57%) |
Jul 17, 2020 | 33.55 | 34.64 | 33.06 | 34.40 | 945,100 | +0.85(+2.53%) |
Jul 16, 2020 | 34.55 | 34.71 | 33.16 | 33.55 | 405,183 | -1.32(-3.79%) |
Jul 15, 2020 | 34.71 | 35.34 | 34.27 | 34.87 | 740,257 | +0.85(+2.50%) |
Jul 14, 2020 | 33.21 | 34.13 | 32.68 | 34.02 | 1,124,533 | +0.81(+2.44%) |
Jul 13, 2020 | 35.62 | 36.07 | 32.88 | 33.21 | 793,291 | -2.05(-5.81%) |
Jul 10, 2020 | 36.49 | 36.70 | 35.14 | 35.26 | 712,000 | -1.09(-3.00%) |
Jul 09, 2020 | 38.05 | 38.49 | 35.76 | 36.35 | 662,020 | -1.36(-3.61%) |
Jul 08, 2020 | 36.69 | 37.79 | 36.15 | 37.71 | 757,409 | +0.19(+0.51%) |
Jul 07, 2020 | 36.86 | 38.52 | 36.42 | 37.52 | 700,443 | +0.72(+1.96%) |
Jul 06, 2020 | 36.64 | 37.89 | 36.44 | 36.80 | 677,459 | +0.59(+1.63%) |
Jul 02, 2020 | 36.40 | 36.80 | 35.53 | 36.21 | 589,100 | +0.07(+0.19%) |
Jul 01, 2020 | 34.37 | 36.48 | 34.04 | 36.14 | 906,318 | +1.83(+5.33%) |
Jun 30, 2020 | 32.38 | 34.55 | 32.31 | 34.31 | 960,914 | +1.70(+5.21%) |
Jun 29, 2020 | 33.94 | 34.26 | 32.01 | 32.61 | 891,295 | -1.20(-3.55%) |
Jun 26, 2020 | 34.84 | 35.49 | 33.67 | 33.81 | 1,368,100 | -1.42(-4.03%) |
Jun 25, 2020 | 32.95 | 35.27 | 32.89 | 35.23 | 1,203,848 | +2.13(+6.44%) |
Jun 24, 2020 | 33.61 | 34.37 | 32.70 | 33.10 | 766,725 | -0.85(-2.50%) |
Jun 23, 2020 | 33.42 | 35.58 | 33.42 | 33.95 | 1,498,215 | +0.85(+2.57%) |
Jun 22, 2020 | 31.77 | 33.78 | 30.75 | 33.10 | 1,412,883 | +1.38(+4.35%) |
Jun 19, 2020 | 33.20 | 33.58 | 31.60 | 31.72 | 2,031,200 | -1.48(-4.46%) |
Jun 18, 2020 | 32.20 | 34.47 | 32.01 | 33.20 | 1,105,001 | +1.45(+4.57%) |
Jun 17, 2020 | 31.39 | 32.99 | 31.39 | 31.75 | 1,015,469 | +0.17(+0.54%) |
Jun 16, 2020 | 32.50 | 32.76 | 30.74 | 31.58 | 879,319 | -0.33(-1.03%) |
Jun 15, 2020 | 30.14 | 31.93 | 29.94 | 31.91 | 996,549 | +1.16(+3.77%) |
Jun 12, 2020 | 30.94 | 31.36 | 29.30 | 30.75 | 1,180,000 | +0.90(+3.02%) |
Jun 11, 2020 | 31.50 | 32.37 | 29.61 | 29.85 | 1,268,674 | -3.14(-9.52%) |
Jun 10, 2020 | 33.54 | 34.18 | 32.41 | 32.99 | 1,242,813 | +0.27(+0.83%) |
Jun 09, 2020 | 29.70 | 35.77 | 29.70 | 32.72 | 8,398,348 | +4.41(+15.58%) |
Jun 08, 2020 | 28.72 | 29.00 | 27.64 | 28.31 | 741,033 | +0.10(+0.35%) |
Jun 05, 2020 | 30.59 | 30.95 | 28.08 | 28.21 | 1,109,400 | -1.83(-6.09%) |
Jun 04, 2020 | 30.88 | 31.78 | 29.40 | 30.04 | 916,778 | -0.84(-2.72%) |
Jun 03, 2020 | 32.16 | 32.49 | 30.86 | 30.88 | 602,821 | -1.09(-3.41%) |
Jun 02, 2020 | 31.65 | 32.04 | 30.41 | 31.97 | 633,233 | +0.29(+0.92%) |
Jun 01, 2020 | 32.22 | 32.43 | 31.26 | 31.68 | 721,200 | -0.75(-2.31%) |
May 29, 2020 | 32.40 | 33.14 | 31.30 | 32.43 | 850,900 | +0.21(+0.65%) |
May 28, 2020 | 33.61 | 34.31 | 32.09 | 32.22 | 587,877 | -0.87(-2.63%) |
May 27, 2020 | 34.03 | 34.13 | 31.55 | 33.09 | 1,038,821 | -0.70(-2.07%) |
May 26, 2020 | 35.65 | 37.24 | 33.70 | 33.79 | 1,217,360 | -1.44(-4.09%) |
May 22, 2020 | 33.72 | 35.25 | 32.12 | 35.23 | 1,370,700 | +1.69(+5.04%) |
May 21, 2020 | 31.15 | 33.81 | 30.34 | 33.54 | 1,133,375 | +2.55(+8.23%) |
May 20, 2020 | 29.30 | 31.10 | 29.10 | 30.99 | 1,304,625 | +2.13(+7.38%) |
May 19, 2020 | 29.42 | 30.00 | 28.81 | 28.86 | 723,793 | -0.74(-2.50%) |
May 18, 2020 | 30.07 | 30.40 | 28.88 | 29.60 | 1,072,527 | +1.15(+4.04%) |
May 15, 2020 | 26.69 | 29.10 | 26.23 | 28.45 | 1,211,000 | +1.83(+6.87%) |
May 14, 2020 | 26.90 | 27.44 | 26.15 | 26.62 | 1,067,166 | -0.82(-2.99%) |
May 13, 2020 | 29.56 | 29.72 | 25.60 | 27.44 | 1,737,624 | -1.31(-4.56%) |
May 12, 2020 | 29.15 | 32.05 | 28.50 | 28.75 | 1,791,335 | -1.47(-4.86%) |
May 11, 2020 | 28.37 | 31.25 | 28.08 | 30.22 | 798,435 | +1.38(+4.79%) |
May 08, 2020 | 28.12 | 29.72 | 27.52 | 28.84 | 657,200 | +1.05(+3.78%) |
May 07, 2020 | 28.51 | 28.69 | 27.53 | 27.79 | 513,879 | -0.43(-1.52%) |
May 06, 2020 | 27.96 | 28.88 | 27.62 | 28.22 | 681,856 | +0.33(+1.18%) |
May 05, 2020 | 29.02 | 29.74 | 27.60 | 27.89 | 720,374 | -0.56(-1.97%) |
May 04, 2020 | 26.57 | 28.71 | 26.29 | 28.45 | 886,702 | +1.86(+7.00%) |