Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.58 | 49.40 | 44.28 | 45.36 | 1,300,600 | -3.11(-6.42%) |
Jul 30, 2020 | 47.12 | 49.83 | 46.60 | 48.47 | 1,147,980 | +0.57(+1.19%) |
Jul 29, 2020 | 51.76 | 53.12 | 47.50 | 47.90 | 3,265,379 | -4.64(-8.83%) |
Jul 28, 2020 | 59.00 | 59.62 | 52.05 | 52.54 | 1,762,827 | -8.94(-14.54%) |
Jul 27, 2020 | 61.50 | 61.82 | 58.35 | 61.48 | 459,913 | +0.72(+1.18%) |
Jul 24, 2020 | 60.06 | 62.18 | 58.32 | 60.76 | 450,500 | -0.83(-1.35%) |
Jul 23, 2020 | 64.16 | 65.00 | 60.70 | 61.59 | 554,249 | -3.04(-4.70%) |
Jul 22, 2020 | 63.32 | 65.22 | 62.55 | 64.63 | 508,430 | +1.31(+2.07%) |
Jul 21, 2020 | 62.98 | 65.66 | 60.21 | 63.32 | 1,035,332 | +2.90(+4.80%) |
Jul 20, 2020 | 67.00 | 71.50 | 59.01 | 60.42 | 2,750,025 | +7.43(+14.02%) |
Jul 17, 2020 | 49.77 | 53.75 | 49.23 | 52.99 | 391,200 | +3.22(+6.47%) |
Jul 16, 2020 | 50.50 | 50.80 | 48.65 | 49.77 | 195,064 | -0.73(-1.45%) |
Jul 15, 2020 | 51.90 | 51.90 | 48.79 | 50.50 | 403,701 | -1.47(-2.83%) |
Jul 14, 2020 | 49.73 | 51.99 | 48.44 | 51.97 | 288,705 | +2.09(+4.19%) |
Jul 13, 2020 | 53.44 | 55.00 | 49.15 | 49.88 | 345,594 | -2.24(-4.30%) |
Jul 10, 2020 | 51.42 | 52.42 | 49.00 | 52.12 | 501,700 | +0.25(+0.48%) |
Jul 09, 2020 | 54.66 | 54.99 | 50.66 | 51.87 | 502,084 | -1.55(-2.90%) |
Jul 08, 2020 | 51.27 | 53.49 | 49.11 | 53.42 | 407,971 | +3.44(+6.88%) |
Jul 07, 2020 | 48.50 | 51.86 | 48.00 | 49.98 | 399,352 | +1.95(+4.06%) |
Jul 06, 2020 | 53.27 | 53.32 | 47.27 | 48.03 | 510,115 | -4.13(-7.92%) |
Jul 02, 2020 | 54.41 | 54.84 | 51.57 | 52.16 | 333,100 | -1.33(-2.49%) |
Jul 01, 2020 | 53.00 | 55.00 | 52.05 | 53.49 | 354,001 | +0.48(+0.91%) |
Jun 30, 2020 | 50.49 | 54.23 | 48.60 | 53.01 | 562,153 | +2.25(+4.43%) |
Jun 29, 2020 | 55.69 | 56.49 | 48.63 | 50.76 | 625,742 | -4.84(-8.71%) |
Jun 26, 2020 | 57.67 | 58.27 | 55.05 | 55.60 | 955,300 | -2.35(-4.06%) |
Jun 25, 2020 | 57.07 | 58.90 | 56.60 | 57.95 | 359,662 | +1.10(+1.93%) |
Jun 24, 2020 | 58.96 | 61.50 | 54.72 | 56.85 | 601,897 | -1.86(-3.17%) |
Jun 23, 2020 | 58.41 | 61.41 | 57.48 | 58.71 | 672,356 | +1.74(+3.05%) |
Jun 22, 2020 | 53.50 | 57.13 | 52.47 | 56.97 | 523,059 | +4.32(+8.21%) |
Jun 19, 2020 | 55.02 | 56.69 | 52.56 | 52.65 | 1,603,800 | -2.20(-4.01%) |
Jun 18, 2020 | 53.09 | 57.80 | 53.09 | 54.85 | 363,617 | +0.90(+1.67%) |
Jun 17, 2020 | 54.00 | 56.25 | 53.01 | 53.95 | 324,005 | +0.97(+1.83%) |
Jun 16, 2020 | 54.89 | 54.89 | 51.62 | 52.98 | 304,541 | +0.16(+0.30%) |
Jun 15, 2020 | 45.79 | 55.57 | 45.71 | 52.82 | 727,361 | +5.25(+11.04%) |
Jun 12, 2020 | 48.02 | 49.45 | 45.20 | 47.57 | 225,700 | +1.67(+3.64%) |
Jun 11, 2020 | 48.50 | 50.63 | 45.55 | 45.90 | 489,529 | -4.79(-9.45%) |
Jun 10, 2020 | 50.33 | 52.00 | 49.12 | 50.69 | 340,685 | +0.31(+0.62%) |
Jun 09, 2020 | 49.80 | 52.49 | 47.95 | 50.38 | 355,085 | +0.75(+1.51%) |
Jun 08, 2020 | 47.75 | 49.84 | 46.40 | 49.63 | 259,545 | +1.91(+4.00%) |
Jun 05, 2020 | 51.29 | 51.30 | 47.31 | 47.72 | 257,100 | -1.39(-2.83%) |
Jun 04, 2020 | 47.29 | 53.10 | 46.75 | 49.11 | 642,439 | +3.97(+8.79%) |
Jun 03, 2020 | 46.16 | 46.94 | 44.66 | 45.14 | 202,172 | -0.96(-2.08%) |
Jun 02, 2020 | 47.31 | 47.85 | 44.14 | 46.10 | 442,796 | -1.21(-2.56%) |
Jun 01, 2020 | 46.00 | 48.99 | 46.00 | 47.31 | 307,270 | +0.75(+1.61%) |
May 29, 2020 | 43.33 | 47.39 | 41.27 | 46.56 | 699,400 | +3.56(+8.28%) |
May 28, 2020 | 45.97 | 47.51 | 42.94 | 43.00 | 393,976 | -3.05(-6.62%) |
May 27, 2020 | 46.01 | 47.05 | 41.09 | 46.05 | 482,982 | +0.06(+0.13%) |
May 26, 2020 | 49.88 | 50.41 | 44.77 | 45.99 | 420,774 | -2.92(-5.97%) |
May 22, 2020 | 50.00 | 50.56 | 48.13 | 48.91 | 422,800 | -0.89(-1.79%) |
May 21, 2020 | 50.32 | 50.80 | 48.40 | 49.80 | 303,026 | -0.50(-0.99%) |
May 20, 2020 | 49.41 | 51.15 | 48.50 | 50.30 | 312,805 | +2.25(+4.68%) |
May 19, 2020 | 50.00 | 51.83 | 47.03 | 48.05 | 397,650 | -1.83(-3.67%) |
May 18, 2020 | 49.79 | 51.03 | 48.10 | 49.88 | 373,989 | +2.72(+5.77%) |
May 15, 2020 | 45.78 | 50.00 | 45.32 | 47.16 | 454,100 | +1.31(+2.86%) |
May 14, 2020 | 42.06 | 46.12 | 41.02 | 45.85 | 433,213 | +2.78(+6.45%) |
May 13, 2020 | 40.85 | 45.92 | 38.69 | 43.07 | 591,202 | +2.39(+5.88%) |
May 12, 2020 | 40.39 | 44.41 | 39.75 | 40.68 | 470,635 | -2.33(-5.42%) |
May 11, 2020 | 40.06 | 43.56 | 40.00 | 43.01 | 523,561 | +2.60(+6.43%) |
May 08, 2020 | 38.10 | 41.45 | 37.57 | 40.41 | 430,200 | +2.34(+6.15%) |
May 07, 2020 | 39.29 | 39.78 | 37.18 | 38.07 | 361,600 | -0.57(-1.48%) |
May 06, 2020 | 39.34 | 39.34 | 36.61 | 38.64 | 393,981 | +0.21(+0.55%) |
May 05, 2020 | 37.65 | 42.50 | 36.62 | 38.43 | 704,388 | +1.81(+4.94%) |
May 04, 2020 | 34.13 | 36.70 | 33.50 | 36.62 | 275,782 | +1.62(+4.63%) |