Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.56 | 44.69 | 41.37 | 42.26 | 1,002,900 | -1.14(-2.63%) |
Jul 30, 2020 | 42.22 | 43.75 | 41.07 | 43.40 | 2,144,978 | +7.12(+19.63%) |
Jul 29, 2020 | 36.27 | 36.83 | 36.07 | 36.28 | 936,709 | +0.00(+0.00%) |
Jul 28, 2020 | 37.31 | 37.76 | 36.14 | 36.28 | 673,854 | -1.52(-4.02%) |
Jul 27, 2020 | 36.99 | 38.10 | 36.40 | 37.80 | 538,008 | +1.36(+3.73%) |
Jul 24, 2020 | 36.71 | 37.27 | 36.41 | 36.44 | 553,400 | -0.97(-2.59%) |
Jul 23, 2020 | 37.54 | 38.19 | 36.89 | 37.41 | 271,350 | -0.32(-0.85%) |
Jul 22, 2020 | 37.67 | 38.23 | 37.28 | 37.73 | 467,140 | +0.04(+0.11%) |
Jul 21, 2020 | 39.18 | 39.25 | 37.59 | 37.69 | 452,113 | -1.24(-3.19%) |
Jul 20, 2020 | 37.28 | 38.98 | 37.07 | 38.93 | 649,360 | +1.32(+3.51%) |
Jul 17, 2020 | 36.59 | 37.75 | 36.28 | 37.61 | 563,100 | +1.21(+3.32%) |
Jul 16, 2020 | 36.41 | 36.53 | 35.54 | 36.40 | 331,402 | -0.35(-0.95%) |
Jul 15, 2020 | 37.07 | 37.23 | 36.06 | 36.75 | 591,350 | +0.06(+0.16%) |
Jul 14, 2020 | 35.54 | 36.71 | 34.86 | 36.69 | 387,377 | +0.72(+2.00%) |
Jul 13, 2020 | 37.52 | 38.75 | 35.85 | 35.97 | 842,938 | -1.07(-2.89%) |
Jul 10, 2020 | 36.64 | 37.86 | 36.14 | 37.04 | 1,172,600 | +0.47(+1.29%) |
Jul 09, 2020 | 35.65 | 36.86 | 35.47 | 36.57 | 719,551 | +0.96(+2.70%) |
Jul 08, 2020 | 35.07 | 35.83 | 34.74 | 35.61 | 672,011 | +0.81(+2.33%) |
Jul 07, 2020 | 35.91 | 37.01 | 34.78 | 34.80 | 800,401 | -0.92(-2.58%) |
Jul 06, 2020 | 35.31 | 36.34 | 35.31 | 35.72 | 487,238 | +0.59(+1.68%) |
Jul 02, 2020 | 34.89 | 35.78 | 34.81 | 35.13 | 627,000 | +0.68(+1.97%) |
Jul 01, 2020 | 34.21 | 34.60 | 33.09 | 34.45 | 709,007 | +0.10(+0.29%) |
Jun 30, 2020 | 33.00 | 34.96 | 32.63 | 34.35 | 805,443 | +1.46(+4.44%) |
Jun 29, 2020 | 31.92 | 32.99 | 31.65 | 32.89 | 451,196 | +1.34(+4.25%) |
Jun 26, 2020 | 34.19 | 34.44 | 31.39 | 31.55 | 2,179,100 | -2.77(-8.07%) |
Jun 25, 2020 | 33.86 | 34.38 | 33.32 | 34.32 | 575,699 | +0.31(+0.91%) |
Jun 24, 2020 | 34.08 | 34.61 | 33.50 | 34.01 | 479,677 | -0.39(-1.13%) |
Jun 23, 2020 | 34.55 | 34.86 | 34.00 | 34.40 | 502,546 | +0.51(+1.50%) |
Jun 22, 2020 | 33.02 | 34.09 | 32.48 | 33.89 | 381,570 | +0.69(+2.08%) |
Jun 19, 2020 | 33.41 | 34.35 | 33.04 | 33.20 | 671,000 | +0.26(+0.79%) |
Jun 18, 2020 | 33.39 | 33.71 | 32.40 | 32.94 | 409,542 | -0.51(-1.52%) |
Jun 17, 2020 | 34.46 | 34.47 | 33.18 | 33.45 | 290,949 | -0.66(-1.93%) |
Jun 16, 2020 | 34.29 | 34.71 | 33.61 | 34.11 | 477,792 | +1.06(+3.21%) |
Jun 15, 2020 | 31.33 | 33.18 | 31.17 | 33.05 | 339,406 | +0.92(+2.86%) |
Jun 12, 2020 | 32.14 | 32.76 | 31.33 | 32.13 | 403,300 | +1.03(+3.31%) |
Jun 11, 2020 | 33.00 | 33.26 | 30.86 | 31.10 | 519,024 | -2.89(-8.50%) |
Jun 10, 2020 | 34.18 | 34.42 | 33.73 | 33.99 | 287,400 | +0.10(+0.30%) |
Jun 09, 2020 | 33.24 | 34.41 | 33.01 | 33.89 | 350,134 | +0.26(+0.77%) |
Jun 08, 2020 | 34.00 | 34.47 | 33.26 | 33.63 | 440,278 | -0.26(-0.77%) |
Jun 05, 2020 | 34.24 | 34.70 | 33.67 | 33.89 | 410,100 | +0.54(+1.62%) |
Jun 04, 2020 | 33.60 | 34.18 | 33.04 | 33.35 | 441,137 | -0.29(-0.86%) |
Jun 03, 2020 | 32.24 | 34.39 | 32.06 | 33.64 | 848,317 | +1.85(+5.82%) |
Jun 02, 2020 | 32.25 | 32.85 | 31.62 | 31.79 | 651,601 | -0.31(-0.97%) |
Jun 01, 2020 | 31.67 | 32.63 | 31.52 | 32.10 | 390,311 | +0.35(+1.10%) |
May 29, 2020 | 30.70 | 31.94 | 30.38 | 31.75 | 486,500 | +1.02(+3.32%) |
May 28, 2020 | 31.75 | 32.35 | 30.52 | 30.73 | 628,356 | -1.01(-3.18%) |
May 27, 2020 | 31.63 | 32.21 | 29.91 | 31.74 | 599,309 | +0.39(+1.24%) |
May 26, 2020 | 32.00 | 32.94 | 31.22 | 31.35 | 716,935 | +0.44(+1.42%) |
May 22, 2020 | 30.25 | 30.95 | 30.01 | 30.91 | 564,900 | +0.87(+2.90%) |
May 21, 2020 | 31.50 | 31.64 | 29.97 | 30.04 | 493,174 | -1.28(-4.09%) |
May 20, 2020 | 31.08 | 32.22 | 31.00 | 31.32 | 793,820 | +0.91(+2.99%) |
May 19, 2020 | 30.32 | 31.72 | 30.32 | 30.41 | 486,735 | -0.12(-0.39%) |
May 18, 2020 | 29.14 | 30.76 | 28.81 | 30.53 | 675,188 | +2.35(+8.34%) |
May 15, 2020 | 28.41 | 28.85 | 27.37 | 28.18 | 673,800 | -0.97(-3.33%) |
May 14, 2020 | 28.44 | 29.18 | 27.86 | 29.15 | 468,536 | +0.27(+0.93%) |
May 13, 2020 | 29.55 | 30.92 | 28.62 | 28.88 | 560,437 | -0.83(-2.79%) |
May 12, 2020 | 31.06 | 31.64 | 29.71 | 29.71 | 534,737 | -1.28(-4.13%) |
May 11, 2020 | 30.92 | 31.40 | 30.42 | 30.99 | 446,002 | -0.16(-0.51%) |
May 08, 2020 | 30.86 | 31.24 | 30.26 | 31.15 | 441,800 | +0.75(+2.47%) |
May 07, 2020 | 30.16 | 31.19 | 29.71 | 30.40 | 910,318 | +0.75(+2.53%) |
May 06, 2020 | 29.41 | 30.56 | 29.25 | 29.65 | 471,221 | +0.52(+1.79%) |
May 05, 2020 | 29.44 | 29.95 | 28.73 | 29.13 | 744,198 | +0.12(+0.41%) |
May 04, 2020 | 28.35 | 29.70 | 27.92 | 29.01 | 461,900 | +0.29(+1.01%) |