Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.65 | 30.96 | 29.01 | 29.39 | 1,925,600 | -1.22(-3.99%) |
Jul 30, 2020 | 30.45 | 30.71 | 30.04 | 30.61 | 2,202,283 | -0.36(-1.16%) |
Jul 29, 2020 | 30.32 | 31.38 | 30.32 | 30.97 | 2,190,893 | +0.86(+2.86%) |
Jul 28, 2020 | 29.92 | 30.62 | 29.78 | 30.11 | 1,980,768 | +0.24(+0.80%) |
Jul 27, 2020 | 29.65 | 30.06 | 29.04 | 29.87 | 2,462,975 | +0.05(+0.17%) |
Jul 24, 2020 | 31.00 | 31.28 | 29.69 | 29.82 | 2,821,500 | -1.12(-3.62%) |
Jul 23, 2020 | 29.42 | 31.31 | 29.34 | 30.94 | 3,430,550 | +1.25(+4.21%) |
Jul 22, 2020 | 30.00 | 30.31 | 29.06 | 29.69 | 2,974,821 | -0.53(-1.75%) |
Jul 21, 2020 | 29.33 | 30.39 | 28.81 | 30.22 | 3,922,179 | +2.67(+9.69%) |
Jul 20, 2020 | 27.58 | 27.84 | 27.02 | 27.55 | 1,924,580 | -0.17(-0.61%) |
Jul 17, 2020 | 28.96 | 28.96 | 27.71 | 27.72 | 2,024,300 | -1.17(-4.05%) |
Jul 16, 2020 | 28.93 | 29.54 | 28.71 | 28.89 | 1,944,886 | -0.26(-0.89%) |
Jul 15, 2020 | 28.53 | 29.41 | 28.40 | 29.15 | 3,268,183 | +1.63(+5.92%) |
Jul 14, 2020 | 27.99 | 28.02 | 27.14 | 27.52 | 2,956,952 | -0.47(-1.68%) |
Jul 13, 2020 | 29.16 | 29.29 | 27.95 | 27.99 | 1,856,355 | -0.85(-2.95%) |
Jul 10, 2020 | 28.50 | 29.60 | 28.31 | 28.84 | 2,920,600 | +0.85(+3.04%) |
Jul 09, 2020 | 28.65 | 28.65 | 27.46 | 27.99 | 1,551,640 | -0.87(-3.01%) |
Jul 08, 2020 | 28.48 | 28.99 | 27.84 | 28.86 | 1,899,162 | +0.34(+1.19%) |
Jul 07, 2020 | 29.09 | 29.36 | 28.44 | 28.52 | 1,561,979 | -1.10(-3.71%) |
Jul 06, 2020 | 30.10 | 30.77 | 29.18 | 29.62 | 1,490,358 | +0.22(+0.75%) |
Jul 02, 2020 | 29.73 | 29.95 | 28.93 | 29.40 | 1,334,800 | +0.54(+1.87%) |
Jul 01, 2020 | 28.98 | 30.25 | 28.80 | 28.86 | 2,099,592 | -0.30(-1.03%) |
Jun 30, 2020 | 29.16 | 29.65 | 28.83 | 29.16 | 2,033,736 | -0.27(-0.92%) |
Jun 29, 2020 | 27.67 | 29.53 | 27.22 | 29.43 | 2,349,580 | +2.33(+8.60%) |
Jun 26, 2020 | 28.94 | 29.10 | 26.98 | 27.10 | 3,671,000 | -2.25(-7.67%) |
Jun 25, 2020 | 28.69 | 29.41 | 28.17 | 29.35 | 1,893,462 | +0.56(+1.95%) |
Jun 24, 2020 | 29.68 | 29.75 | 28.16 | 28.79 | 1,924,729 | -1.35(-4.48%) |
Jun 23, 2020 | 30.08 | 30.34 | 29.21 | 30.14 | 2,152,370 | +0.62(+2.10%) |
Jun 22, 2020 | 27.74 | 29.89 | 27.14 | 29.52 | 3,900,567 | +1.43(+5.09%) |
Jun 19, 2020 | 29.80 | 30.02 | 27.90 | 28.09 | 4,248,200 | -1.16(-3.97%) |
Jun 18, 2020 | 28.57 | 29.63 | 28.28 | 29.25 | 1,866,916 | +0.21(+0.72%) |
Jun 17, 2020 | 30.03 | 30.03 | 29.00 | 29.04 | 1,706,168 | -0.99(-3.30%) |
Jun 16, 2020 | 31.04 | 31.08 | 29.40 | 30.03 | 1,859,529 | +0.81(+2.77%) |
Jun 15, 2020 | 27.85 | 29.46 | 27.61 | 29.22 | 2,766,498 | -0.34(-1.15%) |
Jun 12, 2020 | 30.73 | 31.57 | 28.56 | 29.56 | 2,922,900 | +0.25(+0.85%) |
Jun 11, 2020 | 29.90 | 30.13 | 29.02 | 29.31 | 3,006,825 | -3.13(-9.65%) |
Jun 10, 2020 | 33.86 | 33.86 | 32.34 | 32.44 | 2,306,994 | -1.68(-4.92%) |
Jun 09, 2020 | 33.93 | 34.86 | 31.78 | 34.12 | 3,109,867 | -1.00(-2.85%) |
Jun 08, 2020 | 34.51 | 35.33 | 33.97 | 35.12 | 2,986,798 | +1.72(+5.15%) |
Jun 05, 2020 | 34.50 | 34.93 | 33.24 | 33.40 | 2,281,900 | +0.89(+2.74%) |
Jun 04, 2020 | 30.98 | 32.82 | 30.46 | 32.51 | 2,435,863 | +1.41(+4.53%) |
Jun 03, 2020 | 29.77 | 31.40 | 29.71 | 31.10 | 2,579,349 | +1.96(+6.73%) |
Jun 02, 2020 | 29.61 | 29.94 | 28.58 | 29.14 | 1,739,252 | -0.06(-0.21%) |
Jun 01, 2020 | 27.77 | 29.34 | 27.63 | 29.20 | 2,509,187 | +1.50(+5.42%) |
May 29, 2020 | 28.21 | 28.27 | 27.21 | 27.70 | 2,888,200 | -0.88(-3.08%) |
May 28, 2020 | 29.81 | 29.81 | 28.30 | 28.58 | 2,172,646 | -0.86(-2.92%) |
May 27, 2020 | 29.48 | 30.06 | 27.95 | 29.44 | 3,513,191 | +1.22(+4.32%) |
May 26, 2020 | 28.42 | 29.40 | 27.86 | 28.22 | 4,559,699 | +1.39(+5.18%) |
May 22, 2020 | 26.76 | 27.88 | 25.23 | 26.83 | 12,943,199 | -2.49(-8.49%) |
May 21, 2020 | 28.33 | 30.19 | 28.33 | 29.32 | 3,722,648 | +1.00(+3.53%) |
May 20, 2020 | 28.12 | 28.77 | 27.90 | 28.32 | 2,383,417 | +0.69(+2.50%) |
May 19, 2020 | 26.84 | 28.39 | 25.87 | 27.63 | 2,422,287 | +0.63(+2.33%) |
May 18, 2020 | 26.80 | 27.94 | 26.73 | 27.00 | 3,352,609 | +1.58(+6.22%) |
May 15, 2020 | 23.92 | 25.49 | 23.73 | 25.42 | 2,278,000 | +0.87(+3.54%) |
May 14, 2020 | 22.77 | 24.64 | 22.33 | 24.55 | 2,556,594 | +1.11(+4.74%) |
May 13, 2020 | 24.41 | 24.58 | 22.79 | 23.44 | 2,609,224 | -1.25(-5.06%) |
May 12, 2020 | 25.95 | 26.29 | 24.53 | 24.69 | 2,069,050 | -1.02(-3.97%) |
May 11, 2020 | 25.43 | 26.20 | 24.70 | 25.71 | 2,020,499 | -0.05(-0.19%) |
May 08, 2020 | 23.88 | 26.07 | 23.79 | 25.76 | 2,219,000 | +2.41(+10.32%) |
May 07, 2020 | 23.30 | 24.19 | 23.21 | 23.35 | 1,728,737 | +0.40(+1.74%) |
May 06, 2020 | 23.05 | 23.33 | 21.94 | 22.95 | 2,342,554 | -0.01(-0.04%) |
May 05, 2020 | 23.89 | 24.44 | 22.79 | 22.96 | 1,855,965 | -0.39(-1.67%) |
May 04, 2020 | 23.08 | 23.61 | 22.29 | 23.35 | 2,374,348 | -0.48(-2.01%) |