Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.45 | 58.87 | 54.38 | 56.04 | 377,100 | -1.81(-3.13%) |
Jul 30, 2020 | 57.80 | 58.96 | 56.77 | 57.85 | 279,140 | +0.26(+0.45%) |
Jul 29, 2020 | 59.21 | 60.04 | 57.19 | 57.59 | 305,819 | -0.88(-1.51%) |
Jul 28, 2020 | 59.45 | 59.96 | 57.31 | 58.47 | 537,688 | -0.16(-0.27%) |
Jul 27, 2020 | 55.34 | 59.33 | 54.92 | 58.63 | 507,725 | +3.99(+7.30%) |
Jul 24, 2020 | 55.80 | 56.00 | 52.85 | 54.64 | 347,500 | -2.32(-4.07%) |
Jul 23, 2020 | 60.08 | 60.96 | 56.72 | 56.96 | 330,119 | -2.16(-3.65%) |
Jul 22, 2020 | 58.81 | 60.38 | 57.41 | 59.12 | 263,585 | +0.38(+0.65%) |
Jul 21, 2020 | 57.00 | 60.96 | 56.63 | 58.74 | 563,673 | +2.40(+4.26%) |
Jul 20, 2020 | 54.82 | 56.59 | 54.41 | 56.34 | 411,386 | +1.84(+3.38%) |
Jul 17, 2020 | 52.67 | 55.41 | 52.09 | 54.50 | 452,900 | +1.87(+3.55%) |
Jul 16, 2020 | 55.31 | 55.59 | 51.83 | 52.63 | 610,672 | -3.02(-5.43%) |
Jul 15, 2020 | 55.10 | 57.78 | 53.68 | 55.65 | 581,605 | +2.28(+4.27%) |
Jul 14, 2020 | 51.84 | 53.56 | 49.83 | 53.37 | 547,621 | +1.78(+3.45%) |
Jul 13, 2020 | 55.00 | 57.24 | 50.60 | 51.59 | 646,528 | -3.12(-5.70%) |
Jul 10, 2020 | 56.00 | 57.13 | 54.36 | 54.71 | 375,200 | -1.52(-2.70%) |
Jul 09, 2020 | 54.59 | 57.33 | 54.41 | 56.23 | 465,364 | +1.65(+3.02%) |
Jul 08, 2020 | 49.55 | 55.36 | 49.19 | 54.58 | 698,228 | +5.77(+11.82%) |
Jul 07, 2020 | 46.66 | 49.06 | 46.26 | 48.81 | 536,481 | +2.12(+4.54%) |
Jul 06, 2020 | 46.70 | 46.83 | 45.50 | 46.69 | 347,094 | +0.53(+1.15%) |
Jul 02, 2020 | 46.04 | 46.87 | 45.02 | 46.16 | 353,000 | +0.70(+1.54%) |
Jul 01, 2020 | 45.50 | 46.28 | 43.60 | 45.46 | 381,366 | +0.16(+0.35%) |
Jun 30, 2020 | 42.08 | 45.63 | 42.08 | 45.30 | 669,850 | +3.29(+7.83%) |
Jun 29, 2020 | 41.08 | 42.78 | 40.17 | 42.01 | 404,367 | +1.27(+3.12%) |
Jun 26, 2020 | 42.58 | 42.85 | 40.40 | 40.74 | 1,019,600 | -1.83(-4.30%) |
Jun 25, 2020 | 40.89 | 42.94 | 40.01 | 42.57 | 404,107 | +1.24(+3.00%) |
Jun 24, 2020 | 44.00 | 45.00 | 41.20 | 41.33 | 471,872 | -2.48(-5.66%) |
Jun 23, 2020 | 42.00 | 44.62 | 41.66 | 43.81 | 610,057 | +1.88(+4.48%) |
Jun 22, 2020 | 39.38 | 41.95 | 38.37 | 41.93 | 569,699 | +2.72(+6.94%) |
Jun 19, 2020 | 40.36 | 41.35 | 38.79 | 39.21 | 1,469,400 | -1.34(-3.30%) |
Jun 18, 2020 | 39.07 | 41.92 | 39.07 | 40.55 | 483,828 | +1.44(+3.68%) |
Jun 17, 2020 | 38.87 | 39.42 | 37.99 | 39.11 | 357,206 | +0.57(+1.48%) |
Jun 16, 2020 | 39.32 | 39.41 | 38.10 | 38.54 | 386,074 | -0.44(-1.13%) |
Jun 15, 2020 | 36.46 | 39.48 | 36.36 | 38.98 | 427,658 | +2.12(+5.75%) |
Jun 12, 2020 | 36.77 | 37.39 | 35.80 | 36.86 | 393,800 | +0.85(+2.36%) |
Jun 11, 2020 | 37.00 | 38.70 | 35.50 | 36.01 | 515,210 | -2.95(-7.57%) |
Jun 10, 2020 | 39.37 | 40.87 | 38.24 | 38.96 | 363,335 | -0.10(-0.26%) |
Jun 09, 2020 | 37.71 | 39.81 | 37.38 | 39.06 | 567,198 | +1.51(+4.02%) |
Jun 08, 2020 | 37.61 | 38.41 | 37.11 | 37.55 | 405,456 | +0.07(+0.19%) |
Jun 05, 2020 | 37.25 | 39.32 | 36.68 | 37.48 | 927,400 | +0.62(+1.68%) |
Jun 04, 2020 | 36.72 | 38.24 | 36.55 | 36.86 | 2,945,600 | -0.21(-0.57%) |
Jun 03, 2020 | 38.73 | 39.57 | 36.65 | 37.07 | 704,384 | -1.86(-4.78%) |
Jun 02, 2020 | 39.76 | 40.47 | 38.60 | 38.93 | 455,450 | -1.07(-2.68%) |
Jun 01, 2020 | 38.12 | 40.15 | 37.22 | 40.00 | 653,340 | +2.05(+5.40%) |
May 29, 2020 | 36.00 | 38.03 | 35.25 | 37.95 | 511,700 | +2.13(+5.95%) |
May 28, 2020 | 37.57 | 38.42 | 35.51 | 35.82 | 429,249 | -2.09(-5.51%) |
May 27, 2020 | 37.25 | 39.00 | 34.16 | 37.91 | 726,255 | +0.49(+1.31%) |
May 26, 2020 | 39.91 | 40.44 | 37.29 | 37.42 | 394,470 | -2.03(-5.15%) |
May 22, 2020 | 39.37 | 39.78 | 38.30 | 39.45 | 222,000 | +1.69(+4.48%) |
May 21, 2020 | 39.71 | 40.15 | 37.36 | 37.76 | 354,830 | -2.00(-5.03%) |
May 20, 2020 | 41.07 | 41.07 | 38.91 | 39.76 | 298,587 | -0.44(-1.09%) |
May 19, 2020 | 41.05 | 42.17 | 40.13 | 40.20 | 385,480 | -1.26(-3.04%) |
May 18, 2020 | 40.90 | 42.00 | 39.50 | 41.46 | 559,684 | +1.42(+3.55%) |
May 15, 2020 | 38.27 | 40.26 | 37.58 | 40.04 | 560,300 | +1.64(+4.27%) |
May 14, 2020 | 37.63 | 38.97 | 36.56 | 38.40 | 270,453 | +0.28(+0.73%) |
May 13, 2020 | 38.84 | 40.02 | 35.65 | 38.12 | 419,703 | -0.82(-2.11%) |
May 12, 2020 | 39.00 | 40.15 | 38.35 | 38.94 | 591,378 | -0.27(-0.69%) |
May 11, 2020 | 38.93 | 40.08 | 38.19 | 39.21 | 600,574 | +0.08(+0.20%) |
May 08, 2020 | 36.48 | 40.39 | 35.48 | 39.13 | 532,600 | +2.46(+6.71%) |
May 07, 2020 | 38.43 | 39.33 | 36.31 | 36.67 | 584,478 | -0.55(-1.48%) |
May 06, 2020 | 34.42 | 40.00 | 34.17 | 37.22 | 788,636 | +3.48(+10.31%) |
May 05, 2020 | 33.25 | 34.90 | 33.04 | 33.74 | 329,309 | +0.81(+2.46%) |
May 04, 2020 | 31.22 | 32.94 | 31.01 | 32.93 | 277,819 | +1.69(+5.41%) |