Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.56 | 34.50 | 31.00 | 34.29 | 111,863,696 | +9.10(+36.13%) |
Jul 30, 2020 | 24.59 | 25.37 | 24.41 | 25.19 | 16,221,044 | +0.24(+0.96%) |
Jul 29, 2020 | 24.33 | 25.16 | 24.24 | 24.95 | 9,550,387 | +0.95(+3.96%) |
Jul 28, 2020 | 24.16 | 24.46 | 23.88 | 24.00 | 5,295,071 | -0.27(-1.11%) |
Jul 27, 2020 | 24.48 | 24.59 | 23.84 | 24.27 | 6,879,864 | -0.27(-1.10%) |
Jul 24, 2020 | 24.22 | 24.69 | 23.56 | 24.54 | 9,096,100 | -0.10(-0.41%) |
Jul 23, 2020 | 25.26 | 25.42 | 24.28 | 24.64 | 9,938,827 | -0.75(-2.95%) |
Jul 22, 2020 | 25.40 | 25.66 | 24.75 | 25.39 | 11,743,753 | -0.33(-1.28%) |
Jul 21, 2020 | 26.50 | 26.52 | 25.47 | 25.72 | 10,471,588 | -0.36(-1.38%) |
Jul 20, 2020 | 24.98 | 26.15 | 24.85 | 26.08 | 8,064,912 | +1.15(+4.61%) |
Jul 17, 2020 | 24.93 | 25.01 | 24.41 | 24.93 | 7,537,500 | +0.28(+1.14%) |
Jul 16, 2020 | 24.39 | 24.74 | 24.01 | 24.65 | 8,755,878 | +0.03(+0.12%) |
Jul 15, 2020 | 25.12 | 25.70 | 24.18 | 24.62 | 10,919,828 | -0.12(-0.49%) |
Jul 14, 2020 | 24.64 | 25.01 | 23.76 | 24.74 | 14,919,906 | -0.03(-0.12%) |
Jul 13, 2020 | 27.07 | 27.22 | 24.72 | 24.77 | 11,552,629 | -1.79(-6.74%) |
Jul 10, 2020 | 27.32 | 27.35 | 26.09 | 26.56 | 12,810,501 | -0.86(-3.14%) |
Jul 09, 2020 | 27.32 | 27.83 | 26.77 | 27.42 | 13,990,036 | +0.42(+1.56%) |
Jul 08, 2020 | 26.13 | 27.00 | 25.95 | 27.00 | 16,263,506 | +1.15(+4.45%) |
Jul 07, 2020 | 25.58 | 26.30 | 25.34 | 25.85 | 12,014,747 | +0.03(+0.12%) |
Jul 06, 2020 | 24.56 | 26.07 | 24.31 | 25.82 | 21,916,508 | +1.71(+7.09%) |
Jul 02, 2020 | 23.95 | 24.55 | 23.78 | 24.11 | 18,224,200 | +0.83(+3.57%) |
Jul 01, 2020 | 22.53 | 23.60 | 22.46 | 23.28 | 15,589,250 | +1.11(+5.01%) |
Jun 30, 2020 | 22.09 | 22.27 | 21.46 | 22.17 | 8,234,047 | +0.13(+0.59%) |
Jun 29, 2020 | 21.20 | 22.09 | 20.07 | 22.04 | 14,327,514 | +0.43(+1.99%) |
Jun 26, 2020 | 22.69 | 23.74 | 21.25 | 21.61 | 45,955,800 | -0.97(-4.30%) |
Jun 25, 2020 | 22.94 | 23.49 | 22.36 | 22.58 | 12,021,699 | -0.59(-2.55%) |
Jun 24, 2020 | 23.82 | 24.17 | 22.35 | 23.17 | 12,026,961 | -0.90(-3.74%) |
Jun 23, 2020 | 24.01 | 24.33 | 23.57 | 24.07 | 14,315,842 | +0.12(+0.50%) |
Jun 22, 2020 | 23.33 | 24.17 | 23.26 | 23.95 | 14,618,105 | +0.74(+3.19%) |
Jun 19, 2020 | 23.37 | 24.35 | 23.20 | 23.21 | 20,789,200 | +0.15(+0.65%) |
Jun 18, 2020 | 22.23 | 23.32 | 22.22 | 23.06 | 18,071,414 | +0.66(+2.95%) |
Jun 17, 2020 | 22.20 | 22.58 | 21.38 | 22.40 | 15,641,391 | +0.20(+0.90%) |
Jun 16, 2020 | 22.00 | 22.27 | 21.32 | 22.20 | 8,340,719 | +1.05(+4.96%) |
Jun 15, 2020 | 20.15 | 21.31 | 20.07 | 21.15 | 11,302,580 | +0.26(+1.24%) |
Jun 12, 2020 | 21.00 | 21.30 | 20.35 | 20.89 | 10,025,100 | +0.63(+3.11%) |
Jun 11, 2020 | 20.91 | 21.53 | 20.24 | 20.26 | 12,341,549 | -2.15(-9.59%) |
Jun 10, 2020 | 21.90 | 22.53 | 21.40 | 22.41 | 11,993,893 | +0.37(+1.68%) |
Jun 09, 2020 | 21.75 | 22.73 | 21.71 | 22.04 | 9,601,345 | -0.15(-0.68%) |
Jun 08, 2020 | 22.35 | 22.56 | 21.53 | 22.19 | 19,719,072 | +0.06(+0.27%) |
Jun 05, 2020 | 21.60 | 22.70 | 21.11 | 22.13 | 12,161,100 | +0.93(+4.39%) |
Jun 04, 2020 | 21.40 | 22.18 | 20.95 | 21.20 | 12,883,501 | -0.24(-1.12%) |
Jun 03, 2020 | 20.73 | 21.64 | 20.53 | 21.44 | 9,416,186 | +0.93(+4.53%) |
Jun 02, 2020 | 20.53 | 20.89 | 19.91 | 20.51 | 12,043,156 | +0.08(+0.39%) |
Jun 01, 2020 | 20.15 | 20.55 | 20.05 | 20.43 | 7,962,282 | +0.14(+0.69%) |
May 29, 2020 | 19.75 | 20.32 | 19.68 | 20.29 | 12,661,100 | +0.49(+2.47%) |
May 28, 2020 | 19.28 | 20.23 | 18.95 | 19.80 | 13,936,383 | +0.69(+3.61%) |
May 27, 2020 | 19.50 | 19.51 | 18.25 | 19.11 | 12,342,616 | -0.39(-2.00%) |
May 26, 2020 | 19.20 | 19.68 | 19.04 | 19.50 | 13,176,947 | +0.90(+4.84%) |
May 22, 2020 | 18.82 | 18.88 | 18.13 | 18.60 | 7,853,500 | -0.09(-0.48%) |
May 21, 2020 | 19.00 | 19.19 | 18.31 | 18.69 | 8,302,641 | -0.20(-1.06%) |
May 20, 2020 | 19.00 | 19.31 | 18.30 | 18.89 | 12,817,664 | +0.23(+1.23%) |
May 19, 2020 | 18.64 | 19.44 | 18.04 | 18.66 | 19,233,012 | +0.14(+0.76%) |
May 18, 2020 | 18.90 | 18.93 | 18.30 | 18.52 | 10,650,424 | +0.28(+1.54%) |
May 15, 2020 | 16.87 | 18.28 | 16.58 | 18.24 | 12,741,900 | +1.18(+6.92%) |
May 14, 2020 | 16.48 | 17.09 | 15.82 | 17.06 | 11,323,840 | +0.45(+2.71%) |
May 13, 2020 | 17.82 | 18.09 | 16.54 | 16.61 | 18,280,588 | -1.15(-6.48%) |
May 12, 2020 | 18.92 | 18.97 | 17.74 | 17.76 | 16,655,332 | -0.85(-4.57%) |
May 11, 2020 | 19.07 | 19.32 | 18.57 | 18.61 | 16,362,065 | -1.18(-5.96%) |
May 08, 2020 | 19.00 | 19.86 | 18.81 | 19.79 | 16,236,300 | +1.09(+5.83%) |
May 07, 2020 | 17.99 | 18.98 | 17.90 | 18.70 | 20,300,724 | +0.98(+5.53%) |
May 06, 2020 | 17.64 | 18.62 | 17.20 | 17.72 | 39,634,904 | -3.09(-14.85%) |
May 05, 2020 | 21.60 | 22.08 | 20.66 | 20.81 | 27,694,148 | -0.62(-2.89%) |
May 04, 2020 | 19.51 | 21.49 | 19.21 | 21.43 | 11,757,275 | +1.68(+8.51%) |