Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.00 | 45.60 | 43.20 | 43.20 | 998 | -0.41(-0.95%) |
Jul 30, 2020 | 43.80 | 45.00 | 42.61 | 43.61 | 867 | -0.22(-0.51%) |
Jul 29, 2020 | 45.47 | 46.80 | 43.82 | 43.84 | 1,382 | -1.22(-2.72%) |
Jul 28, 2020 | 45.60 | 46.80 | 45.05 | 45.06 | 701 | -1.20(-2.59%) |
Jul 27, 2020 | 46.76 | 47.99 | 46.20 | 46.26 | 1,279 | -1.38(-2.90%) |
Jul 24, 2020 | 46.20 | 49.19 | 45.60 | 47.64 | 1,940 | -1.57(-3.19%) |
Jul 23, 2020 | 48.00 | 51.69 | 45.36 | 49.21 | 3,115 | +1.97(+4.17%) |
Jul 22, 2020 | 45.06 | 47.90 | 45.06 | 47.24 | 1,125 | +0.44(+0.95%) |
Jul 21, 2020 | 49.80 | 49.80 | 45.00 | 46.80 | 4,556 | -3.60(-7.14%) |
Jul 20, 2020 | 52.20 | 55.20 | 48.60 | 50.40 | 18,131 | +5.34(+11.85%) |
Jul 17, 2020 | 44.86 | 46.80 | 43.50 | 45.06 | 1,293 | -0.68(-1.50%) |
Jul 16, 2020 | 42.13 | 46.20 | 42.07 | 45.74 | 1,686 | +1.34(+3.03%) |
Jul 15, 2020 | 43.80 | 45.00 | 40.80 | 44.40 | 1,056 | +0.32(+0.74%) |
Jul 14, 2020 | 43.80 | 45.00 | 40.33 | 44.08 | 1,405 | -0.21(-0.47%) |
Jul 13, 2020 | 47.87 | 48.00 | 43.50 | 44.29 | 2,682 | -1.91(-4.14%) |
Jul 10, 2020 | 49.20 | 49.99 | 45.07 | 46.20 | 1,976 | -2.40(-4.94%) |
Jul 09, 2020 | 49.20 | 50.40 | 48.00 | 48.60 | 1,791 | -0.95(-1.91%) |
Jul 08, 2020 | 50.40 | 50.99 | 47.40 | 49.55 | 3,123 | +0.95(+1.95%) |
Jul 07, 2020 | 49.80 | 50.40 | 45.00 | 48.60 | 5,893 | -1.20(-2.41%) |
Jul 06, 2020 | 51.00 | 54.00 | 48.00 | 49.80 | 15,967 | -9.00(-15.31%) |
Jul 02, 2020 | 56.40 | 84.00 | 52.51 | 58.80 | 254,443 | +13.80(+30.67%) |
Jul 01, 2020 | 43.80 | 48.00 | 43.20 | 45.00 | 1,078 | -2.40(-5.06%) |
Jun 30, 2020 | 53.40 | 53.40 | 43.20 | 47.40 | 3,916 | -7.80(-14.13%) |
Jun 29, 2020 | 60.60 | 60.60 | 54.00 | 55.20 | 2,817 | -8.59(-13.46%) |
Jun 26, 2020 | 66.00 | 66.60 | 61.20 | 63.79 | 3,680 | -1.01(-1.56%) |
Jun 25, 2020 | 69.00 | 70.80 | 61.20 | 64.80 | 1,876 | -3.60(-5.26%) |
Jun 24, 2020 | 73.80 | 73.80 | 66.60 | 68.40 | 2,080 | -3.00(-4.20%) |
Jun 23, 2020 | 75.60 | 75.60 | 69.00 | 71.40 | 2,122 | -1.80(-2.46%) |
Jun 22, 2020 | 70.80 | 79.20 | 69.60 | 73.20 | 15,925 | +4.20(+6.09%) |
Jun 19, 2020 | 71.40 | 71.40 | 69.00 | 69.00 | 1,480 | -0.60(-0.86%) |
Jun 18, 2020 | 70.80 | 72.00 | 66.00 | 69.60 | 1,189 | +1.20(+1.75%) |
Jun 17, 2020 | 75.00 | 75.00 | 64.80 | 68.40 | 3,374 | -4.20(-5.79%) |
Jun 16, 2020 | 64.80 | 72.60 | 63.00 | 72.60 | 3,855 | +10.80(+17.48%) |
Jun 15, 2020 | 58.80 | 65.40 | 55.80 | 61.80 | 4,341 | +6.00(+10.75%) |
Jun 12, 2020 | 52.80 | 57.00 | 52.80 | 55.80 | 835 | +3.00(+5.68%) |
Jun 11, 2020 | 58.20 | 59.40 | 52.20 | 52.80 | 2,952 | -7.80(-12.87%) |
Jun 10, 2020 | 61.20 | 62.32 | 57.60 | 60.60 | 2,114 | +0.00(+0.00%) |
Jun 09, 2020 | 52.80 | 65.40 | 51.90 | 60.60 | 9,332 | +7.07(+13.22%) |
Jun 08, 2020 | 53.10 | 55.02 | 50.83 | 53.53 | 2,152 | -1.07(-1.97%) |
Jun 05, 2020 | 53.40 | 55.20 | 52.80 | 54.60 | 1,616 | +1.80(+3.41%) |
Jun 04, 2020 | 49.80 | 55.20 | 49.20 | 52.80 | 1,979 | +1.47(+2.86%) |
Jun 03, 2020 | 49.80 | 51.90 | 48.60 | 51.33 | 2,654 | -0.27(-0.52%) |
Jun 02, 2020 | 51.00 | 55.20 | 51.00 | 51.60 | 3,380 | -3.00(-5.49%) |
Jun 01, 2020 | 46.80 | 68.40 | 46.80 | 54.60 | 28,375 | +9.00(+19.74%) |
May 29, 2020 | 43.80 | 45.61 | 43.79 | 45.60 | 1,361 | +1.20(+2.70%) |
May 28, 2020 | 47.40 | 48.60 | 42.07 | 44.40 | 3,057 | -2.40(-5.13%) |
May 27, 2020 | 42.00 | 49.80 | 41.40 | 46.80 | 6,352 | +3.60(+8.33%) |
May 26, 2020 | 36.00 | 45.00 | 35.40 | 43.20 | 7,065 | +7.26(+20.20%) |
May 22, 2020 | 35.49 | 36.60 | 30.61 | 35.94 | 1,731 | -0.06(-0.17%) |
May 21, 2020 | 35.64 | 36.22 | 33.02 | 36.00 | 2,954 | -0.60(-1.64%) |
May 20, 2020 | 35.40 | 41.40 | 33.60 | 36.60 | 8,364 | +5.41(+17.33%) |
May 19, 2020 | 33.00 | 34.80 | 28.05 | 31.19 | 977 | -1.21(-3.72%) |
May 18, 2020 | 29.70 | 33.00 | 28.80 | 32.40 | 1,758 | +2.15(+7.10%) |
May 15, 2020 | 28.33 | 32.28 | 26.40 | 30.25 | 3,803 | +3.85(+14.59%) |
May 14, 2020 | 26.40 | 28.42 | 24.00 | 26.40 | 3,500 | +2.11(+8.70%) |
May 13, 2020 | 26.81 | 26.81 | 24.00 | 24.29 | 1,931 | -0.91(-3.62%) |
May 12, 2020 | 31.20 | 31.20 | 24.68 | 25.20 | 6,039 | -6.60(-20.75%) |
May 11, 2020 | 31.80 | 32.40 | 31.20 | 31.80 | 781 | +0.78(+2.51%) |
May 08, 2020 | 31.80 | 34.80 | 28.50 | 31.02 | 1,891 | -1.98(-6.00%) |
May 07, 2020 | 30.60 | 34.80 | 30.00 | 33.00 | 859 | -0.60(-1.79%) |
May 06, 2020 | 33.00 | 36.60 | 30.00 | 33.60 | 2,141 | -3.90(-10.40%) |
May 05, 2020 | 26.21 | 37.74 | 26.10 | 37.50 | 6,702 | +9.36(+33.26%) |
May 04, 2020 | 28.35 | 29.85 | 26.70 | 28.14 | 360 | +1.74(+6.59%) |