Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.46 | 38.74 | 37.20 | 38.23 | 756,800 | -0.11(-0.29%) |
Jul 30, 2020 | 37.14 | 38.69 | 36.77 | 38.34 | 903,186 | +0.81(+2.16%) |
Jul 29, 2020 | 37.04 | 38.33 | 36.67 | 37.53 | 812,972 | +1.73(+4.83%) |
Jul 28, 2020 | 35.00 | 38.24 | 35.00 | 35.80 | 1,079,435 | -1.02(-2.77%) |
Jul 27, 2020 | 36.00 | 37.14 | 36.00 | 36.82 | 635,294 | +0.83(+2.31%) |
Jul 24, 2020 | 36.18 | 36.38 | 35.06 | 35.99 | 1,028,000 | -0.73(-1.99%) |
Jul 23, 2020 | 36.59 | 37.70 | 36.43 | 36.72 | 529,260 | -0.05(-0.14%) |
Jul 22, 2020 | 36.56 | 37.29 | 36.42 | 36.77 | 397,348 | +0.24(+0.66%) |
Jul 21, 2020 | 37.50 | 37.50 | 36.35 | 36.53 | 536,936 | -0.61(-1.64%) |
Jul 20, 2020 | 36.75 | 37.63 | 36.66 | 37.14 | 715,563 | +0.73(+2.00%) |
Jul 17, 2020 | 36.35 | 36.94 | 36.13 | 36.41 | 484,800 | +0.00(+0.00%) |
Jul 16, 2020 | 36.43 | 36.46 | 35.49 | 36.41 | 647,530 | -0.10(-0.27%) |
Jul 15, 2020 | 35.99 | 36.69 | 35.54 | 36.51 | 883,829 | +1.20(+3.40%) |
Jul 14, 2020 | 35.06 | 35.38 | 34.05 | 35.31 | 713,194 | +0.32(+0.91%) |
Jul 13, 2020 | 36.25 | 36.65 | 34.83 | 34.99 | 1,099,594 | -0.86(-2.40%) |
Jul 10, 2020 | 36.60 | 36.88 | 35.58 | 35.85 | 749,600 | -0.46(-1.27%) |
Jul 09, 2020 | 36.19 | 36.80 | 35.90 | 36.31 | 824,554 | +0.20(+0.55%) |
Jul 08, 2020 | 35.70 | 36.27 | 35.50 | 36.11 | 726,347 | +0.73(+2.06%) |
Jul 07, 2020 | 34.70 | 35.92 | 34.50 | 35.38 | 1,317,890 | +0.63(+1.81%) |
Jul 06, 2020 | 34.50 | 35.03 | 34.01 | 34.75 | 1,126,798 | +0.87(+2.57%) |
Jul 02, 2020 | 33.40 | 34.29 | 33.14 | 33.88 | 1,353,400 | +0.62(+1.86%) |
Jul 01, 2020 | 30.91 | 33.44 | 30.79 | 33.26 | 1,732,585 | +2.28(+7.36%) |
Jun 30, 2020 | 29.24 | 31.21 | 29.17 | 30.98 | 1,996,875 | +1.82(+6.24%) |
Jun 29, 2020 | 27.42 | 29.21 | 27.28 | 29.16 | 1,090,441 | +1.89(+6.93%) |
Jun 26, 2020 | 29.25 | 29.26 | 27.21 | 27.27 | 2,455,400 | -2.05(-6.99%) |
Jun 25, 2020 | 27.85 | 29.37 | 27.50 | 29.32 | 809,618 | +1.54(+5.54%) |
Jun 24, 2020 | 29.00 | 29.01 | 27.52 | 27.78 | 885,197 | -1.23(-4.24%) |
Jun 23, 2020 | 28.71 | 29.34 | 28.32 | 29.01 | 705,467 | +0.46(+1.61%) |
Jun 22, 2020 | 28.36 | 28.81 | 28.09 | 28.55 | 606,391 | +0.20(+0.71%) |
Jun 19, 2020 | 28.46 | 29.30 | 27.93 | 28.35 | 2,009,500 | +0.12(+0.43%) |
Jun 18, 2020 | 27.29 | 28.59 | 27.29 | 28.23 | 657,654 | +0.72(+2.62%) |
Jun 17, 2020 | 28.73 | 29.27 | 27.39 | 27.51 | 821,181 | -1.01(-3.54%) |
Jun 16, 2020 | 28.91 | 29.00 | 27.79 | 28.52 | 1,090,028 | +0.39(+1.39%) |
Jun 15, 2020 | 26.48 | 28.62 | 26.26 | 28.13 | 1,142,140 | +1.11(+4.11%) |
Jun 12, 2020 | 26.58 | 27.14 | 26.14 | 27.02 | 974,800 | +1.12(+4.32%) |
Jun 11, 2020 | 26.86 | 27.19 | 25.67 | 25.90 | 1,216,787 | -1.70(-6.16%) |
Jun 10, 2020 | 27.81 | 27.92 | 27.35 | 27.60 | 672,896 | -0.15(-0.54%) |
Jun 09, 2020 | 27.56 | 28.28 | 27.56 | 27.75 | 871,426 | -0.10(-0.36%) |
Jun 08, 2020 | 27.64 | 27.96 | 27.22 | 27.85 | 918,873 | +0.31(+1.13%) |
Jun 05, 2020 | 27.80 | 28.44 | 27.47 | 27.54 | 1,212,400 | +0.02(+0.07%) |
Jun 04, 2020 | 27.27 | 27.95 | 27.20 | 27.52 | 1,232,327 | +0.26(+0.95%) |
Jun 03, 2020 | 26.59 | 27.63 | 26.18 | 27.26 | 1,019,457 | +1.00(+3.81%) |
Jun 02, 2020 | 25.82 | 26.39 | 25.30 | 26.26 | 1,107,957 | +0.61(+2.38%) |
Jun 01, 2020 | 26.63 | 26.83 | 25.19 | 25.65 | 2,050,806 | -1.04(-3.90%) |
May 29, 2020 | 27.59 | 27.75 | 26.56 | 26.69 | 1,111,300 | -0.97(-3.51%) |
May 28, 2020 | 28.82 | 28.82 | 27.54 | 27.66 | 706,595 | -0.88(-3.08%) |
May 27, 2020 | 27.93 | 28.74 | 26.76 | 28.54 | 1,374,903 | +1.31(+4.81%) |
May 26, 2020 | 28.97 | 29.10 | 27.10 | 27.23 | 1,155,929 | -0.95(-3.37%) |
May 22, 2020 | 27.86 | 28.27 | 27.23 | 28.18 | 575,800 | +0.36(+1.29%) |
May 21, 2020 | 28.07 | 28.12 | 27.25 | 27.82 | 839,776 | -0.24(-0.86%) |
May 20, 2020 | 28.15 | 28.44 | 27.81 | 28.06 | 808,330 | +0.49(+1.78%) |
May 19, 2020 | 28.03 | 28.20 | 27.46 | 27.57 | 695,032 | -0.78(-2.75%) |
May 18, 2020 | 28.90 | 28.99 | 27.77 | 28.35 | 1,262,440 | -0.02(-0.07%) |
May 15, 2020 | 27.66 | 28.59 | 27.33 | 28.37 | 685,500 | +0.61(+2.20%) |
May 14, 2020 | 26.67 | 27.82 | 26.60 | 27.76 | 1,175,439 | +0.67(+2.47%) |
May 13, 2020 | 26.71 | 27.24 | 26.30 | 27.09 | 872,273 | +0.18(+0.67%) |
May 12, 2020 | 28.16 | 28.40 | 26.84 | 26.91 | 844,968 | -1.23(-4.37%) |
May 11, 2020 | 28.39 | 28.40 | 27.76 | 28.14 | 1,138,653 | +0.04(+0.14%) |
May 08, 2020 | 27.97 | 28.43 | 27.71 | 28.10 | 846,000 | +0.48(+1.74%) |
May 07, 2020 | 28.45 | 28.45 | 27.07 | 27.62 | 1,165,445 | -0.25(-0.90%) |
May 06, 2020 | 27.50 | 28.29 | 27.25 | 27.87 | 1,040,739 | +0.52(+1.90%) |
May 05, 2020 | 26.32 | 27.99 | 26.28 | 27.35 | 1,334,463 | +1.62(+6.30%) |
May 04, 2020 | 25.95 | 26.43 | 25.32 | 25.73 | 1,627,438 | -0.27(-1.04%) |