Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.03 | 27.15 | 25.74 | 26.86 | 1,574,290 | -0.28(-1.03%) |
Jul 30, 2020 | 27.62 | 27.71 | 26.25 | 27.14 | 2,044,427 | -1.22(-4.29%) |
Jul 29, 2020 | 27.63 | 28.45 | 26.45 | 28.35 | 1,912,662 | +2.06(+7.85%) |
Jul 28, 2020 | 27.20 | 27.33 | 26.23 | 26.29 | 2,294,118 | -0.93(-3.41%) |
Jul 27, 2020 | 28.05 | 28.05 | 26.63 | 27.22 | 1,551,911 | -0.94(-3.33%) |
Jul 24, 2020 | 29.22 | 29.22 | 28.07 | 28.15 | 1,058,183 | -1.30(-4.40%) |
Jul 23, 2020 | 29.10 | 30.11 | 28.22 | 29.45 | 811,640 | +0.17(+0.58%) |
Jul 22, 2020 | 29.17 | 29.57 | 28.78 | 29.28 | 1,194,129 | -0.13(-0.44%) |
Jul 21, 2020 | 30.53 | 31.08 | 29.31 | 29.41 | 771,298 | -0.86(-2.83%) |
Jul 20, 2020 | 31.31 | 31.83 | 29.83 | 30.27 | 1,070,790 | -1.29(-4.08%) |
Jul 17, 2020 | 31.53 | 31.88 | 31.03 | 31.55 | 808,503 | -0.06(-0.19%) |
Jul 16, 2020 | 32.24 | 32.43 | 31.36 | 31.61 | 938,119 | -1.09(-3.32%) |
Jul 15, 2020 | 31.37 | 33.14 | 31.37 | 32.70 | 1,663,855 | +2.47(+8.18%) |
Jul 14, 2020 | 29.65 | 30.87 | 29.37 | 30.23 | 1,452,308 | +0.47(+1.58%) |
Jul 13, 2020 | 29.31 | 30.91 | 28.25 | 29.76 | 1,292,342 | +1.13(+3.94%) |
Jul 10, 2020 | 27.51 | 28.81 | 27.33 | 28.63 | 1,057,582 | +1.04(+3.76%) |
Jul 09, 2020 | 29.39 | 29.41 | 27.28 | 27.59 | 1,125,236 | -1.89(-6.43%) |
Jul 08, 2020 | 27.41 | 29.52 | 27.05 | 29.49 | 1,844,614 | +1.88(+6.83%) |
Jul 07, 2020 | 29.84 | 29.84 | 27.45 | 27.60 | 1,731,426 | -2.84(-9.33%) |
Jul 06, 2020 | 30.04 | 30.55 | 29.02 | 30.45 | 1,655,669 | +1.10(+3.74%) |
Jul 02, 2020 | 30.38 | 30.81 | 28.99 | 29.35 | 1,183,926 | -0.23(-0.78%) |
Jul 01, 2020 | 30.96 | 31.91 | 29.48 | 29.58 | 1,059,411 | -1.14(-3.70%) |
Jun 30, 2020 | 30.25 | 31.02 | 29.34 | 30.72 | 1,412,888 | +0.25(+0.82%) |
Jun 29, 2020 | 28.94 | 30.75 | 27.96 | 30.47 | 1,672,786 | +1.76(+6.11%) |
Jun 26, 2020 | 30.10 | 30.31 | 28.71 | 28.71 | 1,566,368 | -1.60(-5.27%) |
Jun 25, 2020 | 30.10 | 31.06 | 29.54 | 30.31 | 1,317,411 | -0.27(-0.88%) |
Jun 24, 2020 | 31.47 | 31.64 | 29.37 | 30.58 | 1,125,369 | -1.51(-4.69%) |
Jun 23, 2020 | 32.05 | 32.50 | 31.84 | 32.08 | 844,022 | +0.45(+1.42%) |
Jun 22, 2020 | 31.58 | 31.85 | 30.82 | 31.63 | 697,079 | -0.39(-1.21%) |
Jun 19, 2020 | 33.45 | 33.45 | 31.52 | 32.02 | 1,281,893 | -0.82(-2.49%) |
Jun 18, 2020 | 33.26 | 33.77 | 32.43 | 32.84 | 905,184 | -0.67(-1.99%) |
Jun 17, 2020 | 35.15 | 35.15 | 33.10 | 33.51 | 1,107,021 | -1.77(-5.00%) |
Jun 16, 2020 | 36.41 | 37.28 | 34.89 | 35.27 | 1,844,275 | +1.15(+3.36%) |
Jun 15, 2020 | 32.19 | 34.69 | 31.76 | 34.13 | 1,445,889 | -0.03(-0.09%) |
Jun 12, 2020 | 33.52 | 34.75 | 32.51 | 34.16 | 1,669,750 | +2.83(+9.04%) |
Jun 11, 2020 | 30.93 | 33.07 | 30.73 | 31.32 | 3,295,800 | -3.58(-10.26%) |
Jun 10, 2020 | 37.45 | 37.69 | 34.85 | 34.90 | 2,047,414 | -2.88(-7.63%) |
Jun 09, 2020 | 38.17 | 38.39 | 36.83 | 37.79 | 1,250,634 | -2.14(-5.37%) |
Jun 08, 2020 | 39.34 | 40.16 | 38.96 | 39.93 | 1,557,952 | +2.23(+5.93%) |
Jun 05, 2020 | 40.43 | 43.12 | 37.46 | 37.70 | 2,624,351 | +0.33(+0.88%) |
Jun 04, 2020 | 35.44 | 37.77 | 34.40 | 37.37 | 1,930,607 | +1.92(+5.43%) |
Jun 03, 2020 | 33.49 | 35.87 | 33.40 | 35.44 | 1,870,483 | +2.62(+7.99%) |
Jun 02, 2020 | 32.96 | 33.43 | 32.66 | 32.82 | 1,297,622 | +0.19(+0.58%) |
Jun 01, 2020 | 31.79 | 33.11 | 31.33 | 32.63 | 1,226,282 | +0.48(+1.49%) |
May 29, 2020 | 31.41 | 32.80 | 31.31 | 32.15 | 2,603,595 | -0.19(-0.59%) |
May 28, 2020 | 33.72 | 33.90 | 32.20 | 32.34 | 1,968,018 | -0.59(-1.79%) |
May 27, 2020 | 31.61 | 32.94 | 31.15 | 32.93 | 2,941,470 | +2.44(+8.01%) |
May 26, 2020 | 30.76 | 31.25 | 30.01 | 30.49 | 2,256,650 | +1.77(+6.15%) |
May 22, 2020 | 29.06 | 29.47 | 28.28 | 28.72 | 1,474,819 | -0.19(-0.66%) |
May 21, 2020 | 28.70 | 29.17 | 28.57 | 28.91 | 1,073,287 | +0.73(+2.58%) |
May 20, 2020 | 28.54 | 29.06 | 28.09 | 28.18 | 1,364,017 | +0.30(+1.07%) |
May 19, 2020 | 28.88 | 29.41 | 27.50 | 27.88 | 1,788,045 | -1.26(-4.31%) |
May 18, 2020 | 27.49 | 29.38 | 26.99 | 29.14 | 1,664,489 | +3.93(+15.59%) |
May 15, 2020 | 25.43 | 25.84 | 24.82 | 25.21 | 1,299,541 | -0.57(-2.21%) |
May 14, 2020 | 23.70 | 25.90 | 22.60 | 25.78 | 1,992,310 | +0.86(+3.44%) |
May 13, 2020 | 26.79 | 26.97 | 24.32 | 24.92 | 1,622,945 | -2.13(-7.89%) |
May 12, 2020 | 28.14 | 28.86 | 27.03 | 27.06 | 1,067,465 | -1.52(-5.31%) |
May 11, 2020 | 29.76 | 29.76 | 27.87 | 28.57 | 1,034,453 | -1.77(-5.82%) |
May 08, 2020 | 29.03 | 30.48 | 28.57 | 30.34 | 1,391,792 | +2.16(+7.68%) |
May 07, 2020 | 27.51 | 28.31 | 27.43 | 28.17 | 1,490,221 | +1.18(+4.36%) |
May 06, 2020 | 28.62 | 29.30 | 27.00 | 27.00 | 1,553,881 | -0.85(-3.04%) |
May 05, 2020 | 29.87 | 32.39 | 27.60 | 27.84 | 3,480,209 | +0.69(+2.53%) |
May 04, 2020 | 24.64 | 27.32 | 23.83 | 27.16 | 3,513,808 | +0.64(+2.41%) |