Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.08 | 31.99 | 30.68 | 31.99 | 710,100 | +0.95(+3.06%) |
Jul 30, 2020 | 31.54 | 31.65 | 30.98 | 31.04 | 466,600 | -1.11(-3.45%) |
Jul 29, 2020 | 31.65 | 32.31 | 31.17 | 32.15 | 576,817 | +0.77(+2.45%) |
Jul 28, 2020 | 31.99 | 32.25 | 31.32 | 31.38 | 262,130 | -0.91(-2.82%) |
Jul 27, 2020 | 31.30 | 32.31 | 31.05 | 32.29 | 484,826 | +0.96(+3.06%) |
Jul 24, 2020 | 31.89 | 32.30 | 31.10 | 31.33 | 306,900 | -0.70(-2.19%) |
Jul 23, 2020 | 32.06 | 32.80 | 31.62 | 32.03 | 375,342 | +0.15(+0.47%) |
Jul 22, 2020 | 30.70 | 32.05 | 30.68 | 31.88 | 402,703 | +0.81(+2.61%) |
Jul 21, 2020 | 30.20 | 31.20 | 30.09 | 31.07 | 1,026,010 | +1.28(+4.30%) |
Jul 20, 2020 | 29.90 | 30.24 | 29.37 | 29.79 | 443,216 | -0.34(-1.13%) |
Jul 17, 2020 | 30.86 | 31.00 | 30.03 | 30.13 | 548,600 | -0.66(-2.14%) |
Jul 16, 2020 | 30.36 | 31.11 | 30.15 | 30.79 | 409,417 | +0.30(+0.98%) |
Jul 15, 2020 | 29.64 | 30.63 | 29.23 | 30.49 | 709,024 | +1.59(+5.50%) |
Jul 14, 2020 | 28.54 | 29.33 | 28.14 | 28.90 | 943,312 | +0.11(+0.38%) |
Jul 13, 2020 | 29.31 | 29.83 | 28.75 | 28.79 | 442,753 | -0.03(-0.10%) |
Jul 10, 2020 | 27.86 | 29.19 | 27.84 | 28.82 | 574,100 | +0.95(+3.41%) |
Jul 09, 2020 | 29.36 | 29.37 | 27.10 | 27.87 | 1,506,106 | -1.64(-5.56%) |
Jul 08, 2020 | 29.15 | 29.84 | 28.60 | 29.51 | 541,932 | +0.36(+1.23%) |
Jul 07, 2020 | 30.13 | 30.35 | 29.11 | 29.15 | 526,289 | -1.20(-3.95%) |
Jul 06, 2020 | 31.62 | 31.85 | 30.04 | 30.35 | 471,717 | -0.27(-0.88%) |
Jul 02, 2020 | 31.44 | 31.72 | 30.29 | 30.62 | 455,600 | -0.06(-0.20%) |
Jul 01, 2020 | 30.53 | 31.53 | 30.44 | 30.68 | 532,840 | +0.16(+0.52%) |
Jun 30, 2020 | 30.40 | 30.81 | 29.90 | 30.52 | 665,418 | +0.20(+0.66%) |
Jun 29, 2020 | 29.32 | 30.57 | 28.70 | 30.32 | 698,438 | +1.52(+5.28%) |
Jun 26, 2020 | 30.00 | 30.60 | 28.75 | 28.80 | 1,641,900 | -1.58(-5.20%) |
Jun 25, 2020 | 29.77 | 30.59 | 29.55 | 30.38 | 1,074,634 | -0.06(-0.20%) |
Jun 24, 2020 | 31.09 | 31.50 | 29.75 | 30.44 | 862,107 | -1.22(-3.85%) |
Jun 23, 2020 | 32.24 | 32.24 | 31.13 | 31.66 | 542,141 | +0.11(+0.35%) |
Jun 22, 2020 | 30.32 | 31.95 | 30.17 | 31.55 | 644,874 | +0.98(+3.21%) |
Jun 19, 2020 | 31.65 | 31.71 | 30.23 | 30.57 | 1,205,500 | -0.11(-0.36%) |
Jun 18, 2020 | 29.42 | 30.72 | 28.81 | 30.68 | 593,207 | +0.76(+2.54%) |
Jun 17, 2020 | 29.61 | 30.25 | 29.15 | 29.92 | 1,260,390 | +0.45(+1.53%) |
Jun 16, 2020 | 30.22 | 30.35 | 28.05 | 29.47 | 713,478 | +1.40(+4.99%) |
Jun 15, 2020 | 26.72 | 29.15 | 26.64 | 28.07 | 756,154 | -0.07(-0.27%) |
Jun 12, 2020 | 28.90 | 28.90 | 27.07 | 28.14 | 809,600 | +0.61(+2.20%) |
Jun 11, 2020 | 28.51 | 28.85 | 27.24 | 27.54 | 958,993 | -2.51(-8.35%) |
Jun 10, 2020 | 31.17 | 31.17 | 29.97 | 30.05 | 1,164,841 | -0.69(-2.24%) |
Jun 09, 2020 | 31.50 | 31.92 | 30.64 | 30.74 | 998,885 | -1.02(-3.21%) |
Jun 08, 2020 | 32.57 | 33.80 | 31.18 | 31.76 | 1,675,653 | -0.03(-0.09%) |
Jun 05, 2020 | 31.52 | 32.70 | 31.17 | 31.79 | 1,090,600 | +2.11(+7.11%) |
Jun 04, 2020 | 29.65 | 30.57 | 29.19 | 29.68 | 869,320 | -0.25(-0.84%) |
Jun 03, 2020 | 28.02 | 30.39 | 27.75 | 29.93 | 1,162,094 | +2.58(+9.43%) |
Jun 02, 2020 | 26.18 | 27.77 | 26.00 | 27.35 | 860,160 | +1.56(+6.05%) |
Jun 01, 2020 | 26.74 | 27.26 | 25.74 | 25.79 | 819,386 | -0.99(-3.70%) |
May 29, 2020 | 26.25 | 27.34 | 25.95 | 26.78 | 1,764,000 | +0.28(+1.06%) |
May 28, 2020 | 29.04 | 29.04 | 26.36 | 26.50 | 965,484 | -2.01(-7.05%) |
May 27, 2020 | 28.58 | 28.64 | 27.09 | 28.51 | 546,463 | +1.08(+3.94%) |
May 26, 2020 | 26.93 | 27.93 | 26.56 | 27.43 | 696,750 | +2.06(+8.12%) |
May 22, 2020 | 25.57 | 26.48 | 24.74 | 25.37 | 410,900 | -0.60(-2.31%) |
May 21, 2020 | 24.44 | 26.29 | 24.35 | 25.97 | 691,404 | +1.63(+6.70%) |
May 20, 2020 | 25.51 | 25.64 | 24.15 | 24.34 | 526,422 | -0.52(-2.09%) |
May 19, 2020 | 26.13 | 26.27 | 24.61 | 24.86 | 710,882 | -1.50(-5.69%) |
May 18, 2020 | 25.99 | 27.08 | 25.64 | 26.36 | 1,186,085 | +1.95(+7.99%) |
May 15, 2020 | 24.01 | 25.25 | 22.81 | 24.41 | 1,009,700 | +0.59(+2.48%) |
May 14, 2020 | 23.28 | 24.07 | 22.64 | 23.82 | 1,099,346 | -0.19(-0.79%) |
May 13, 2020 | 24.89 | 24.95 | 22.78 | 24.01 | 1,237,017 | -0.51(-2.08%) |
May 12, 2020 | 26.62 | 27.72 | 24.47 | 24.52 | 1,209,872 | -1.78(-6.77%) |
May 11, 2020 | 25.86 | 26.41 | 24.24 | 26.30 | 1,440,435 | -0.11(-0.42%) |
May 08, 2020 | 24.71 | 27.30 | 24.70 | 26.41 | 11,550,900 | +1.96(+8.02%) |
May 07, 2020 | 20.21 | 24.50 | 19.07 | 24.45 | 9,964,754 | +0.45(+1.87%) |
May 06, 2020 | 24.64 | 25.06 | 23.84 | 24.00 | 461,646 | -0.40(-1.64%) |
May 05, 2020 | 25.32 | 26.74 | 24.20 | 24.40 | 650,314 | -0.28(-1.13%) |
May 04, 2020 | 24.00 | 24.85 | 23.69 | 24.68 | 437,142 | -0.12(-0.48%) |