Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.32 | 32.96 | 30.14 | 30.70 | 391,000 | -1.82(-5.60%) |
Jul 30, 2020 | 30.97 | 33.19 | 30.59 | 32.52 | 549,436 | +1.21(+3.86%) |
Jul 29, 2020 | 30.36 | 31.70 | 30.00 | 31.31 | 1,572,724 | +1.33(+4.44%) |
Jul 28, 2020 | 31.08 | 31.52 | 29.97 | 29.98 | 740,037 | -1.01(-3.26%) |
Jul 27, 2020 | 32.05 | 32.20 | 30.77 | 30.99 | 580,339 | -0.92(-2.88%) |
Jul 24, 2020 | 33.14 | 33.75 | 31.87 | 31.91 | 351,000 | -1.07(-3.24%) |
Jul 23, 2020 | 33.34 | 34.08 | 32.12 | 32.98 | 504,017 | -1.99(-5.69%) |
Jul 22, 2020 | 36.08 | 36.64 | 34.94 | 34.97 | 191,423 | -1.02(-2.83%) |
Jul 21, 2020 | 36.58 | 37.45 | 35.93 | 35.99 | 253,989 | -0.12(-0.33%) |
Jul 20, 2020 | 36.81 | 37.17 | 35.66 | 36.11 | 118,316 | -0.75(-2.03%) |
Jul 17, 2020 | 36.00 | 37.45 | 35.58 | 36.86 | 171,500 | +0.91(+2.53%) |
Jul 16, 2020 | 37.01 | 37.01 | 35.55 | 35.95 | 141,207 | -1.10(-2.97%) |
Jul 15, 2020 | 35.07 | 37.50 | 35.01 | 37.05 | 288,101 | +2.12(+6.07%) |
Jul 14, 2020 | 34.20 | 35.18 | 34.19 | 34.93 | 264,509 | +0.72(+2.10%) |
Jul 13, 2020 | 36.06 | 36.39 | 34.11 | 34.21 | 306,371 | -1.40(-3.93%) |
Jul 10, 2020 | 34.87 | 35.71 | 34.50 | 35.61 | 142,800 | +0.77(+2.21%) |
Jul 09, 2020 | 36.00 | 36.08 | 34.27 | 34.84 | 167,223 | -1.03(-2.87%) |
Jul 08, 2020 | 36.53 | 37.11 | 35.15 | 35.87 | 138,239 | -0.70(-1.91%) |
Jul 07, 2020 | 37.33 | 37.71 | 36.39 | 36.57 | 189,372 | -0.74(-1.98%) |
Jul 06, 2020 | 36.85 | 37.66 | 36.41 | 37.31 | 145,461 | +1.04(+2.87%) |
Jul 02, 2020 | 36.36 | 36.99 | 35.88 | 36.27 | 184,100 | +0.41(+1.14%) |
Jul 01, 2020 | 35.59 | 36.39 | 35.27 | 35.86 | 131,265 | +0.34(+0.96%) |
Jun 30, 2020 | 35.00 | 35.62 | 34.41 | 35.52 | 147,708 | +0.60(+1.72%) |
Jun 29, 2020 | 34.92 | 35.69 | 34.17 | 34.92 | 293,343 | +0.18(+0.52%) |
Jun 26, 2020 | 34.88 | 35.28 | 34.40 | 34.74 | 463,400 | -0.16(-0.46%) |
Jun 25, 2020 | 34.30 | 34.96 | 33.86 | 34.90 | 198,257 | +1.09(+3.22%) |
Jun 24, 2020 | 35.36 | 35.70 | 33.44 | 33.81 | 237,955 | -1.95(-5.45%) |
Jun 23, 2020 | 34.79 | 36.00 | 34.74 | 35.76 | 252,289 | +1.41(+4.10%) |
Jun 22, 2020 | 34.33 | 34.55 | 32.76 | 34.35 | 231,419 | +0.00(+0.00%) |
Jun 19, 2020 | 34.50 | 34.90 | 33.42 | 34.35 | 426,000 | +0.11(+0.32%) |
Jun 18, 2020 | 33.83 | 35.08 | 33.67 | 34.24 | 195,520 | +0.19(+0.56%) |
Jun 17, 2020 | 34.30 | 34.83 | 33.45 | 34.05 | 192,257 | -0.04(-0.12%) |
Jun 16, 2020 | 35.31 | 36.00 | 33.57 | 34.09 | 255,140 | -0.31(-0.90%) |
Jun 15, 2020 | 32.38 | 35.40 | 32.31 | 34.40 | 443,786 | +1.55(+4.70%) |
Jun 12, 2020 | 34.45 | 34.61 | 31.59 | 32.85 | 638,400 | -0.47(-1.40%) |
Jun 11, 2020 | 35.24 | 35.50 | 33.32 | 33.32 | 643,498 | -4.07(-10.89%) |
Jun 10, 2020 | 40.26 | 40.28 | 36.36 | 37.39 | 699,767 | -2.76(-6.87%) |
Jun 09, 2020 | 40.64 | 41.03 | 39.94 | 40.15 | 175,109 | -0.60(-1.47%) |
Jun 08, 2020 | 41.68 | 42.10 | 40.38 | 40.75 | 237,808 | -0.48(-1.16%) |
Jun 05, 2020 | 38.75 | 41.52 | 38.68 | 41.23 | 327,200 | +3.12(+8.19%) |
Jun 04, 2020 | 38.08 | 38.82 | 37.51 | 38.11 | 239,262 | -0.27(-0.70%) |
Jun 03, 2020 | 39.02 | 39.70 | 38.26 | 38.38 | 195,083 | -0.46(-1.18%) |
Jun 02, 2020 | 38.82 | 39.13 | 37.79 | 38.84 | 178,113 | +0.29(+0.75%) |
Jun 01, 2020 | 37.24 | 39.12 | 36.79 | 38.55 | 263,925 | +0.55(+1.45%) |
May 29, 2020 | 38.63 | 38.63 | 36.74 | 38.00 | 389,800 | -0.38(-0.99%) |
May 28, 2020 | 37.92 | 39.60 | 37.57 | 38.38 | 301,729 | +0.88(+2.35%) |
May 27, 2020 | 37.65 | 37.88 | 36.31 | 37.50 | 563,526 | +0.45(+1.21%) |
May 26, 2020 | 37.47 | 38.34 | 36.50 | 37.05 | 435,167 | +0.25(+0.68%) |
May 22, 2020 | 36.97 | 37.20 | 36.10 | 36.80 | 184,300 | +0.23(+0.63%) |
May 21, 2020 | 36.66 | 37.25 | 36.20 | 36.57 | 252,455 | -0.21(-0.57%) |
May 20, 2020 | 38.04 | 38.16 | 36.55 | 36.78 | 278,209 | -0.64(-1.71%) |
May 19, 2020 | 38.45 | 38.83 | 37.34 | 37.42 | 219,108 | -0.73(-1.91%) |
May 18, 2020 | 38.56 | 39.46 | 37.90 | 38.15 | 278,260 | +0.51(+1.35%) |
May 15, 2020 | 37.33 | 37.97 | 37.05 | 37.64 | 189,100 | +0.23(+0.61%) |
May 14, 2020 | 35.45 | 37.95 | 34.62 | 37.41 | 367,399 | +1.30(+3.60%) |
May 13, 2020 | 37.08 | 37.10 | 34.68 | 36.11 | 491,177 | -0.93(-2.51%) |
May 12, 2020 | 39.62 | 39.69 | 37.03 | 37.04 | 443,915 | -2.60(-6.56%) |
May 11, 2020 | 39.63 | 40.10 | 38.50 | 39.64 | 463,015 | -0.51(-1.27%) |
May 08, 2020 | 41.60 | 42.19 | 39.88 | 40.15 | 374,000 | -1.06(-2.57%) |
May 07, 2020 | 40.56 | 42.40 | 40.07 | 41.21 | 649,425 | +1.70(+4.30%) |
May 06, 2020 | 48.58 | 48.62 | 39.15 | 39.51 | 1,599,112 | -13.39(-25.31%) |
May 05, 2020 | 50.67 | 54.00 | 50.58 | 52.90 | 428,861 | +2.64(+5.25%) |
May 04, 2020 | 51.32 | 51.49 | 49.69 | 50.26 | 583,778 | -1.28(-2.48%) |