Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.50 | 46.25 | 39.50 | 40.25 | 49,268 | -7.00(-14.81%) |
Jul 30, 2020 | 43.50 | 54.25 | 35.75 | 47.25 | 292,365 | +3.50(+8.00%) |
Jul 29, 2020 | 38.75 | 44.50 | 37.25 | 43.75 | 73,136 | +6.75(+18.24%) |
Jul 28, 2020 | 36.25 | 40.50 | 36.00 | 37.00 | 40,309 | +0.50(+1.37%) |
Jul 27, 2020 | 35.00 | 36.50 | 35.00 | 36.50 | 5,122 | +1.50(+4.29%) |
Jul 24, 2020 | 35.25 | 35.75 | 34.50 | 35.00 | 5,032 | -0.50(-1.41%) |
Jul 23, 2020 | 35.50 | 36.25 | 35.00 | 35.50 | 5,788 | +0.50(+1.43%) |
Jul 22, 2020 | 36.75 | 38.75 | 35.00 | 35.00 | 28,103 | -1.50(-4.11%) |
Jul 21, 2020 | 37.75 | 38.00 | 34.75 | 36.50 | 27,690 | +1.00(+2.82%) |
Jul 20, 2020 | 36.00 | 36.75 | 35.00 | 35.50 | 8,660 | -0.00(-0.01%) |
Jul 17, 2020 | 35.50 | 36.75 | 34.25 | 35.50 | 10,320 | +0.50(+1.43%) |
Jul 16, 2020 | 34.00 | 35.75 | 33.25 | 35.00 | 3,615 | +1.00(+2.94%) |
Jul 15, 2020 | 32.75 | 35.00 | 32.50 | 34.00 | 8,295 | +0.75(+2.26%) |
Jul 14, 2020 | 34.25 | 34.50 | 32.75 | 33.25 | 7,308 | -1.25(-3.62%) |
Jul 13, 2020 | 35.75 | 36.18 | 34.25 | 34.50 | 4,756 | -1.00(-2.82%) |
Jul 10, 2020 | 36.50 | 36.75 | 35.50 | 35.50 | 8,024 | -1.50(-4.05%) |
Jul 09, 2020 | 37.25 | 37.50 | 35.75 | 37.00 | 6,623 | -0.50(-1.33%) |
Jul 08, 2020 | 38.75 | 38.75 | 36.50 | 37.50 | 12,485 | -0.25(-0.66%) |
Jul 07, 2020 | 34.75 | 38.50 | 34.00 | 37.75 | 54,332 | +2.00(+5.59%) |
Jul 06, 2020 | 35.00 | 36.00 | 33.25 | 35.75 | 39,409 | +1.25(+3.62%) |
Jul 02, 2020 | 35.50 | 36.00 | 33.75 | 34.50 | 15,396 | -1.00(-2.82%) |
Jul 01, 2020 | 35.00 | 36.75 | 35.00 | 35.50 | 12,834 | +0.75(+2.16%) |
Jun 30, 2020 | 35.25 | 36.00 | 34.25 | 34.75 | 7,485 | +0.25(+0.72%) |
Jun 29, 2020 | 34.75 | 35.50 | 34.25 | 34.50 | 6,369 | -0.25(-0.72%) |
Jun 26, 2020 | 37.00 | 37.00 | 33.88 | 34.75 | 12,356 | -2.25(-6.08%) |
Jun 25, 2020 | 34.50 | 37.75 | 34.50 | 37.00 | 35,299 | +2.00(+5.71%) |
Jun 24, 2020 | 35.50 | 36.00 | 33.75 | 35.00 | 16,629 | -1.00(-2.78%) |
Jun 23, 2020 | 35.75 | 37.25 | 35.50 | 36.00 | 11,511 | +0.25(+0.70%) |
Jun 22, 2020 | 36.75 | 36.75 | 35.00 | 35.75 | 13,948 | -1.00(-2.72%) |
Jun 19, 2020 | 36.25 | 37.00 | 35.75 | 36.75 | 7,316 | +0.50(+1.38%) |
Jun 18, 2020 | 36.50 | 37.25 | 35.75 | 36.25 | 15,612 | -0.50(-1.36%) |
Jun 17, 2020 | 37.75 | 40.75 | 36.50 | 36.75 | 55,564 | -1.25(-3.29%) |
Jun 16, 2020 | 39.25 | 39.25 | 37.00 | 38.00 | 27,641 | -0.75(-1.94%) |
Jun 15, 2020 | 36.50 | 40.25 | 36.00 | 38.75 | 60,465 | +1.75(+4.73%) |
Jun 12, 2020 | 39.50 | 39.50 | 36.75 | 37.00 | 32,632 | +0.50(+1.37%) |
Jun 11, 2020 | 35.25 | 42.50 | 35.00 | 36.50 | 137,769 | -2.75(-7.01%) |
Jun 10, 2020 | 38.75 | 44.75 | 38.50 | 39.25 | 197,011 | +3.00(+8.28%) |
Jun 09, 2020 | 46.50 | 46.50 | 35.00 | 36.25 | 143,381 | -14.50(-28.57%) |
Jun 08, 2020 | 42.75 | 79.00 | 42.75 | 50.75 | 137,270 | +7.74(+18.00%) |
Jun 05, 2020 | 42.25 | 44.73 | 40.50 | 43.01 | 3,756 | +2.01(+4.90%) |
Jun 04, 2020 | 39.75 | 41.50 | 37.75 | 41.00 | 2,008 | +1.70(+4.32%) |
Jun 03, 2020 | 41.00 | 41.00 | 38.75 | 39.30 | 248 | -0.20(-0.50%) |
Jun 02, 2020 | 39.00 | 42.00 | 38.75 | 39.50 | 745 | +0.62(+1.61%) |
Jun 01, 2020 | 39.25 | 39.25 | 37.25 | 38.88 | 1,727 | -1.50(-3.72%) |
May 29, 2020 | 39.90 | 41.00 | 39.75 | 40.38 | 296 | -0.62(-1.52%) |
May 28, 2020 | 40.25 | 42.25 | 40.25 | 41.00 | 999 | -1.50(-3.53%) |
May 27, 2020 | 38.75 | 54.50 | 37.50 | 42.50 | 34,584 | +2.50(+6.25%) |
May 26, 2020 | 38.75 | 41.75 | 37.00 | 40.00 | 1,485 | +2.25(+5.96%) |
May 22, 2020 | 37.75 | 39.75 | 37.62 | 37.75 | 644 | -0.75(-1.95%) |
May 21, 2020 | 39.00 | 39.50 | 38.12 | 38.50 | 989 | +0.00(+0.00%) |
May 20, 2020 | 38.75 | 39.25 | 35.25 | 38.50 | 1,349 | +1.74(+4.75%) |
May 19, 2020 | 34.75 | 38.25 | 34.75 | 36.76 | 4,727 | +2.21(+6.39%) |
May 18, 2020 | 34.50 | 35.00 | 33.50 | 34.55 | 849 | +0.55(+1.61%) |
May 15, 2020 | 33.50 | 35.00 | 33.25 | 34.00 | 184 | +0.00(+0.00%) |
May 14, 2020 | 33.75 | 34.75 | 32.50 | 34.00 | 1,001 | +0.25(+0.74%) |
May 13, 2020 | 34.75 | 35.50 | 33.75 | 33.75 | 302 | -0.07(-0.21%) |
May 12, 2020 | 34.75 | 34.75 | 33.38 | 33.82 | 593 | -0.43(-1.26%) |
May 11, 2020 | 35.50 | 35.50 | 33.00 | 34.25 | 550 | +0.88(+2.62%) |
May 08, 2020 | 33.00 | 35.75 | 33.00 | 33.38 | 452 | +0.62(+1.91%) |
May 07, 2020 | 33.25 | 33.70 | 32.13 | 32.75 | 846 | +0.25(+0.77%) |
May 06, 2020 | 32.75 | 34.25 | 32.00 | 32.50 | 1,425 | -1.00(-2.99%) |
May 05, 2020 | 33.75 | 35.00 | 33.50 | 33.50 | 872 | -0.50(-1.47%) |
May 04, 2020 | 33.50 | 34.50 | 32.25 | 34.00 | 335 | -0.37(-1.06%) |