Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.56 | 36.42 | 34.13 | 35.67 | 1,260,900 | +2.46(+7.41%) |
Jul 30, 2020 | 29.76 | 33.49 | 29.72 | 33.21 | 714,314 | +3.03(+10.04%) |
Jul 29, 2020 | 28.62 | 30.44 | 28.42 | 30.18 | 456,964 | +1.76(+6.19%) |
Jul 28, 2020 | 30.08 | 30.18 | 28.37 | 28.42 | 312,543 | -1.82(-6.02%) |
Jul 27, 2020 | 30.37 | 31.19 | 29.37 | 30.24 | 490,539 | -0.09(-0.30%) |
Jul 24, 2020 | 30.81 | 30.81 | 29.87 | 30.33 | 437,900 | -0.63(-2.03%) |
Jul 23, 2020 | 31.28 | 32.16 | 30.58 | 30.96 | 439,552 | -0.43(-1.37%) |
Jul 22, 2020 | 31.60 | 32.01 | 30.75 | 31.39 | 900,699 | -0.33(-1.04%) |
Jul 21, 2020 | 32.36 | 32.48 | 31.21 | 31.72 | 448,662 | -0.19(-0.60%) |
Jul 20, 2020 | 31.28 | 32.35 | 31.20 | 31.91 | 447,206 | +0.97(+3.14%) |
Jul 17, 2020 | 30.43 | 31.37 | 29.99 | 30.94 | 364,500 | +0.53(+1.74%) |
Jul 16, 2020 | 30.33 | 30.75 | 29.37 | 30.41 | 318,377 | -0.14(-0.46%) |
Jul 15, 2020 | 29.98 | 31.06 | 29.39 | 30.55 | 325,872 | +1.46(+5.02%) |
Jul 14, 2020 | 28.31 | 29.11 | 27.50 | 29.09 | 410,455 | +0.63(+2.21%) |
Jul 13, 2020 | 30.20 | 30.72 | 28.33 | 28.46 | 767,914 | -0.54(-1.86%) |
Jul 10, 2020 | 29.72 | 29.84 | 28.53 | 29.00 | 252,600 | -0.54(-1.83%) |
Jul 09, 2020 | 29.47 | 29.86 | 28.70 | 29.54 | 315,010 | +0.07(+0.24%) |
Jul 08, 2020 | 28.43 | 29.59 | 28.30 | 29.47 | 480,548 | +0.97(+3.40%) |
Jul 07, 2020 | 28.26 | 29.83 | 28.12 | 28.50 | 657,229 | -0.08(-0.28%) |
Jul 06, 2020 | 27.89 | 28.62 | 27.71 | 28.58 | 701,484 | +0.87(+3.14%) |
Jul 02, 2020 | 27.25 | 28.15 | 27.00 | 27.71 | 616,300 | +0.98(+3.67%) |
Jul 01, 2020 | 25.86 | 27.05 | 25.56 | 26.73 | 534,990 | +0.83(+3.20%) |
Jun 30, 2020 | 24.25 | 26.06 | 24.19 | 25.90 | 792,001 | +1.45(+5.93%) |
Jun 29, 2020 | 23.30 | 24.50 | 22.87 | 24.45 | 540,480 | +1.39(+6.03%) |
Jun 26, 2020 | 24.36 | 24.49 | 22.94 | 23.06 | 889,300 | -1.34(-5.49%) |
Jun 25, 2020 | 24.69 | 25.30 | 24.16 | 24.40 | 481,342 | -0.40(-1.61%) |
Jun 24, 2020 | 26.73 | 27.29 | 24.64 | 24.80 | 448,870 | -2.25(-8.32%) |
Jun 23, 2020 | 27.37 | 27.73 | 26.89 | 27.05 | 474,380 | +0.08(+0.30%) |
Jun 22, 2020 | 25.14 | 27.17 | 24.73 | 26.97 | 800,026 | +1.87(+7.45%) |
Jun 19, 2020 | 25.75 | 26.94 | 25.10 | 25.10 | 915,800 | -0.47(-1.84%) |
Jun 18, 2020 | 25.37 | 25.81 | 25.36 | 25.57 | 237,361 | +0.05(+0.20%) |
Jun 17, 2020 | 26.38 | 26.58 | 25.43 | 25.52 | 281,342 | -0.68(-2.60%) |
Jun 16, 2020 | 25.71 | 26.45 | 24.93 | 26.20 | 289,463 | +1.32(+5.31%) |
Jun 15, 2020 | 23.93 | 25.28 | 23.59 | 24.88 | 289,546 | +0.60(+2.47%) |
Jun 12, 2020 | 24.82 | 24.91 | 22.69 | 24.28 | 444,600 | +0.35(+1.46%) |
Jun 11, 2020 | 26.00 | 26.52 | 23.86 | 23.93 | 444,053 | -2.81(-10.51%) |
Jun 10, 2020 | 26.71 | 27.01 | 26.15 | 26.74 | 390,661 | -0.05(-0.19%) |
Jun 09, 2020 | 25.85 | 27.17 | 25.85 | 26.79 | 345,024 | +0.49(+1.86%) |
Jun 08, 2020 | 26.41 | 26.48 | 25.66 | 26.30 | 316,312 | +0.25(+0.96%) |
Jun 05, 2020 | 25.83 | 26.60 | 25.50 | 26.05 | 428,600 | +0.95(+3.78%) |
Jun 04, 2020 | 25.68 | 25.82 | 24.94 | 25.10 | 303,804 | -0.80(-3.09%) |
Jun 03, 2020 | 26.26 | 26.74 | 25.80 | 25.90 | 390,497 | -0.11(-0.42%) |
Jun 02, 2020 | 25.59 | 26.28 | 25.36 | 26.01 | 339,809 | +0.41(+1.60%) |
Jun 01, 2020 | 25.04 | 25.94 | 24.55 | 25.60 | 455,138 | +0.66(+2.65%) |
May 29, 2020 | 26.13 | 26.14 | 24.00 | 24.94 | 347,400 | -1.17(-4.48%) |
May 28, 2020 | 26.46 | 27.23 | 25.95 | 26.11 | 351,829 | -0.18(-0.68%) |
May 27, 2020 | 27.22 | 27.22 | 25.53 | 26.29 | 471,756 | -0.58(-2.16%) |
May 26, 2020 | 26.61 | 27.42 | 26.29 | 26.87 | 621,459 | +1.28(+5.00%) |
May 22, 2020 | 25.15 | 25.63 | 24.59 | 25.59 | 252,600 | +0.45(+1.79%) |
May 21, 2020 | 24.66 | 25.80 | 24.50 | 25.14 | 301,134 | +0.33(+1.33%) |
May 20, 2020 | 25.58 | 26.00 | 24.64 | 24.81 | 411,268 | -0.58(-2.28%) |
May 19, 2020 | 26.21 | 26.91 | 25.35 | 25.39 | 363,688 | -0.85(-3.24%) |
May 18, 2020 | 26.66 | 27.63 | 25.82 | 26.24 | 635,798 | +0.37(+1.43%) |
May 15, 2020 | 24.11 | 25.94 | 24.07 | 25.87 | 325,000 | +1.84(+7.66%) |
May 14, 2020 | 24.86 | 25.24 | 23.44 | 24.03 | 752,109 | -1.66(-6.46%) |
May 13, 2020 | 26.22 | 26.70 | 25.01 | 25.69 | 608,450 | -0.71(-2.71%) |
May 12, 2020 | 26.58 | 27.35 | 25.72 | 26.41 | 717,413 | -0.14(-0.55%) |
May 11, 2020 | 27.32 | 27.47 | 26.02 | 26.55 | 565,350 | -1.56(-5.55%) |
May 08, 2020 | 28.00 | 28.58 | 27.26 | 28.11 | 369,000 | +0.90(+3.31%) |
May 07, 2020 | 27.40 | 27.69 | 24.72 | 27.21 | 742,203 | +0.03(+0.11%) |
May 06, 2020 | 27.44 | 27.66 | 26.86 | 27.18 | 499,751 | -0.07(-0.26%) |
May 05, 2020 | 27.65 | 28.29 | 26.73 | 27.25 | 502,902 | -0.06(-0.22%) |
May 04, 2020 | 25.79 | 27.31 | 25.73 | 27.31 | 435,965 | +1.14(+4.36%) |