Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.56 | 29.68 | 28.81 | 29.28 | 1,225,800 | -0.25(-0.85%) |
Jul 30, 2020 | 29.91 | 29.98 | 29.10 | 29.53 | 1,085,856 | -0.89(-2.93%) |
Jul 29, 2020 | 29.69 | 30.73 | 29.52 | 30.42 | 1,263,537 | +0.99(+3.36%) |
Jul 28, 2020 | 29.33 | 29.95 | 29.24 | 29.43 | 1,408,808 | +0.05(+0.17%) |
Jul 27, 2020 | 30.24 | 30.86 | 29.25 | 29.38 | 2,595,257 | -0.86(-2.84%) |
Jul 24, 2020 | 34.01 | 34.01 | 29.94 | 30.24 | 5,562,000 | -0.83(-2.67%) |
Jul 23, 2020 | 30.80 | 31.98 | 30.56 | 31.07 | 3,033,844 | +0.29(+0.94%) |
Jul 22, 2020 | 29.39 | 30.97 | 29.39 | 30.78 | 2,602,366 | +1.18(+3.99%) |
Jul 21, 2020 | 28.53 | 30.18 | 28.16 | 29.60 | 2,554,050 | +1.49(+5.30%) |
Jul 20, 2020 | 28.15 | 28.28 | 27.52 | 28.11 | 1,713,099 | -0.20(-0.71%) |
Jul 17, 2020 | 29.14 | 29.16 | 28.21 | 28.31 | 1,460,800 | -0.90(-3.08%) |
Jul 16, 2020 | 28.38 | 29.42 | 28.23 | 29.21 | 1,254,132 | -0.45(-1.52%) |
Jul 15, 2020 | 28.86 | 29.92 | 28.73 | 29.66 | 1,984,229 | +1.71(+6.12%) |
Jul 14, 2020 | 28.73 | 28.99 | 27.57 | 27.95 | 1,752,411 | -0.71(-2.48%) |
Jul 13, 2020 | 28.97 | 29.61 | 28.34 | 28.66 | 1,919,725 | -0.25(-0.86%) |
Jul 10, 2020 | 27.85 | 28.98 | 27.67 | 28.91 | 2,101,400 | +1.17(+4.22%) |
Jul 09, 2020 | 28.34 | 28.41 | 27.03 | 27.74 | 1,692,314 | -0.56(-1.98%) |
Jul 08, 2020 | 28.51 | 28.81 | 27.82 | 28.30 | 1,902,602 | -0.27(-0.95%) |
Jul 07, 2020 | 29.50 | 29.83 | 28.39 | 28.57 | 1,851,796 | -1.13(-3.80%) |
Jul 06, 2020 | 30.92 | 31.03 | 29.24 | 29.70 | 1,495,153 | -0.54(-1.79%) |
Jul 02, 2020 | 31.00 | 31.57 | 30.15 | 30.24 | 1,575,000 | +0.08(+0.27%) |
Jul 01, 2020 | 31.38 | 31.72 | 29.82 | 30.16 | 2,498,997 | -1.22(-3.89%) |
Jun 30, 2020 | 30.66 | 31.49 | 30.15 | 31.38 | 2,856,076 | +0.51(+1.65%) |
Jun 29, 2020 | 29.73 | 30.92 | 29.17 | 30.87 | 1,690,325 | +1.58(+5.39%) |
Jun 26, 2020 | 29.87 | 30.20 | 29.01 | 29.29 | 2,250,400 | -0.85(-2.82%) |
Jun 25, 2020 | 30.24 | 30.26 | 29.33 | 30.14 | 2,218,617 | -0.26(-0.86%) |
Jun 24, 2020 | 31.20 | 31.31 | 29.94 | 30.40 | 1,742,753 | -1.20(-3.80%) |
Jun 23, 2020 | 31.91 | 32.09 | 31.28 | 31.60 | 1,476,313 | +0.28(+0.89%) |
Jun 22, 2020 | 31.18 | 31.51 | 30.41 | 31.32 | 1,158,748 | +0.21(+0.68%) |
Jun 19, 2020 | 33.03 | 33.21 | 30.75 | 31.11 | 2,195,900 | -1.42(-4.37%) |
Jun 18, 2020 | 32.60 | 33.41 | 32.19 | 32.53 | 1,402,845 | -0.62(-1.87%) |
Jun 17, 2020 | 34.19 | 34.28 | 33.02 | 33.15 | 1,357,386 | -0.70(-2.07%) |
Jun 16, 2020 | 34.50 | 35.04 | 32.96 | 33.85 | 1,474,523 | +0.63(+1.90%) |
Jun 15, 2020 | 30.69 | 33.30 | 30.40 | 33.22 | 1,826,347 | +1.40(+4.40%) |
Jun 12, 2020 | 32.60 | 32.92 | 30.85 | 31.82 | 1,687,900 | +0.70(+2.25%) |
Jun 11, 2020 | 32.32 | 32.48 | 30.93 | 31.12 | 1,640,611 | -3.19(-9.30%) |
Jun 10, 2020 | 35.38 | 35.45 | 34.05 | 34.31 | 1,563,756 | -1.05(-2.97%) |
Jun 09, 2020 | 35.91 | 35.99 | 34.80 | 35.36 | 1,273,262 | -1.38(-3.76%) |
Jun 08, 2020 | 36.11 | 36.74 | 35.75 | 36.74 | 1,633,730 | +1.22(+3.43%) |
Jun 05, 2020 | 36.09 | 36.99 | 35.19 | 35.52 | 1,784,500 | +1.13(+3.29%) |
Jun 04, 2020 | 34.44 | 35.07 | 33.70 | 34.39 | 1,901,166 | -0.26(-0.75%) |
Jun 03, 2020 | 33.17 | 34.73 | 33.16 | 34.65 | 2,386,023 | +1.93(+5.90%) |
Jun 02, 2020 | 32.35 | 32.86 | 32.18 | 32.72 | 1,238,730 | +0.62(+1.93%) |
Jun 01, 2020 | 31.32 | 32.14 | 31.01 | 32.10 | 1,609,529 | +0.78(+2.49%) |
May 29, 2020 | 31.30 | 31.86 | 30.90 | 31.32 | 1,940,500 | -0.29(-0.92%) |
May 28, 2020 | 33.00 | 33.15 | 31.51 | 31.61 | 3,164,741 | -1.22(-3.72%) |
May 27, 2020 | 31.79 | 32.96 | 30.85 | 32.83 | 2,472,528 | +1.81(+5.83%) |
May 26, 2020 | 31.05 | 31.48 | 30.47 | 31.02 | 1,835,270 | +1.75(+5.98%) |
May 22, 2020 | 29.16 | 29.48 | 28.78 | 29.27 | 1,763,400 | +0.16(+0.55%) |
May 21, 2020 | 28.05 | 29.19 | 28.05 | 29.11 | 1,947,768 | +1.05(+3.74%) |
May 20, 2020 | 27.37 | 28.27 | 27.21 | 28.06 | 1,518,246 | +1.29(+4.82%) |
May 19, 2020 | 27.33 | 27.34 | 26.72 | 26.77 | 1,330,644 | -0.55(-2.01%) |
May 18, 2020 | 26.48 | 27.76 | 26.31 | 27.32 | 1,937,176 | +2.41(+9.67%) |
May 15, 2020 | 24.57 | 25.25 | 24.09 | 24.91 | 1,382,900 | -0.05(-0.20%) |
May 14, 2020 | 23.73 | 25.13 | 22.61 | 24.96 | 2,133,289 | +0.63(+2.59%) |
May 13, 2020 | 25.63 | 25.63 | 23.89 | 24.33 | 3,561,574 | -1.64(-6.31%) |
May 12, 2020 | 27.85 | 27.89 | 25.92 | 25.97 | 2,093,231 | -1.63(-5.91%) |
May 11, 2020 | 28.00 | 28.14 | 26.81 | 27.60 | 2,986,664 | -0.40(-1.43%) |
May 08, 2020 | 27.51 | 28.49 | 27.50 | 28.00 | 2,153,200 | +1.16(+4.32%) |
May 07, 2020 | 26.78 | 27.47 | 26.73 | 26.84 | 1,255,856 | +0.58(+2.21%) |
May 06, 2020 | 26.87 | 27.24 | 26.09 | 26.26 | 1,448,641 | -0.49(-1.83%) |
May 05, 2020 | 26.87 | 28.05 | 26.71 | 26.75 | 2,160,612 | +0.48(+1.83%) |
May 04, 2020 | 26.79 | 27.34 | 25.95 | 26.27 | 1,978,614 | -1.02(-3.74%) |