Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.75 | 51.40 | 48.15 | 48.40 | 83,900 | -2.70(-5.28%) |
Jul 30, 2020 | 50.30 | 52.00 | 50.20 | 51.10 | 52,045 | +0.85(+1.69%) |
Jul 29, 2020 | 51.50 | 51.85 | 49.15 | 50.25 | 69,217 | -0.65(-1.28%) |
Jul 28, 2020 | 52.50 | 53.05 | 50.60 | 50.90 | 72,558 | -1.55(-2.96%) |
Jul 27, 2020 | 52.50 | 53.50 | 51.15 | 52.45 | 60,112 | -0.35(-0.66%) |
Jul 24, 2020 | 54.50 | 54.50 | 52.40 | 52.80 | 55,540 | -2.40(-4.35%) |
Jul 23, 2020 | 57.05 | 58.25 | 54.85 | 55.20 | 57,077 | -2.25(-3.92%) |
Jul 22, 2020 | 58.70 | 59.12 | 56.80 | 57.45 | 35,236 | -1.45(-2.46%) |
Jul 21, 2020 | 60.55 | 61.45 | 57.75 | 58.90 | 48,505 | -0.85(-1.42%) |
Jul 20, 2020 | 57.10 | 60.15 | 57.00 | 59.75 | 64,205 | +2.95(+5.19%) |
Jul 17, 2020 | 56.90 | 58.05 | 55.95 | 56.80 | 61,300 | +0.05(+0.09%) |
Jul 16, 2020 | 58.70 | 58.70 | 55.55 | 56.75 | 51,600 | -2.02(-3.45%) |
Jul 15, 2020 | 56.65 | 60.02 | 55.65 | 58.77 | 69,353 | +3.17(+5.71%) |
Jul 14, 2020 | 55.70 | 56.50 | 54.20 | 55.60 | 70,112 | +0.20(+0.36%) |
Jul 13, 2020 | 60.90 | 61.00 | 55.15 | 55.40 | 107,926 | -5.25(-8.66%) |
Jul 10, 2020 | 65.90 | 65.90 | 60.20 | 60.65 | 117,680 | -4.00(-6.19%) |
Jul 09, 2020 | 69.00 | 69.50 | 64.50 | 64.65 | 65,619 | -5.00(-7.18%) |
Jul 08, 2020 | 72.55 | 74.05 | 68.75 | 69.65 | 94,578 | -2.90(-4.00%) |
Jul 07, 2020 | 72.35 | 77.75 | 69.83 | 72.55 | 172,462 | +0.80(+1.11%) |
Jul 06, 2020 | 71.90 | 74.60 | 66.25 | 71.75 | 239,251 | +1.75(+2.50%) |
Jul 02, 2020 | 73.45 | 74.55 | 70.00 | 70.00 | 526,120 | -15.05(-17.70%) |
Jul 01, 2020 | 84.00 | 86.95 | 81.60 | 85.05 | 66,009 | +2.05(+2.47%) |
Jun 30, 2020 | 75.55 | 83.35 | 73.05 | 83.00 | 119,126 | +7.30(+9.64%) |
Jun 29, 2020 | 74.80 | 76.50 | 70.25 | 75.70 | 86,192 | -1.20(-1.56%) |
Jun 26, 2020 | 85.80 | 86.70 | 74.00 | 76.90 | 935,540 | -8.20(-9.64%) |
Jun 25, 2020 | 83.60 | 87.85 | 82.50 | 85.10 | 135,897 | +2.25(+2.72%) |
Jun 24, 2020 | 85.10 | 86.67 | 81.64 | 82.85 | 133,825 | -2.40(-2.82%) |
Jun 23, 2020 | 78.45 | 90.65 | 78.05 | 85.25 | 137,264 | +7.30(+9.36%) |
Jun 22, 2020 | 86.90 | 89.80 | 75.00 | 77.95 | 109,582 | -6.75(-7.97%) |
Jun 19, 2020 | 78.60 | 85.40 | 77.35 | 84.70 | 170,380 | +8.30(+10.86%) |
Jun 18, 2020 | 68.85 | 77.10 | 68.50 | 76.40 | 129,687 | +8.80(+13.02%) |
Jun 17, 2020 | 67.15 | 68.39 | 66.28 | 67.60 | 58,119 | +1.15(+1.73%) |
Jun 16, 2020 | 62.60 | 68.25 | 62.60 | 66.45 | 75,334 | +3.20(+5.06%) |
Jun 15, 2020 | 64.30 | 66.25 | 61.50 | 63.25 | 65,307 | -0.75(-1.17%) |
Jun 12, 2020 | 65.05 | 68.95 | 62.90 | 64.00 | 50,080 | +0.90(+1.43%) |
Jun 11, 2020 | 68.00 | 72.00 | 60.15 | 63.10 | 73,206 | -9.25(-12.79%) |
Jun 10, 2020 | 75.70 | 76.75 | 62.65 | 72.35 | 103,159 | -2.40(-3.21%) |
Jun 09, 2020 | 68.95 | 76.35 | 67.15 | 74.75 | 105,565 | +6.30(+9.20%) |
Jun 08, 2020 | 61.70 | 70.85 | 61.15 | 68.45 | 84,558 | +7.45(+12.21%) |
Jun 05, 2020 | 61.25 | 63.40 | 59.35 | 61.00 | 43,000 | +0.05(+0.08%) |
Jun 04, 2020 | 63.50 | 64.16 | 60.00 | 60.95 | 37,113 | -3.05(-4.77%) |
Jun 03, 2020 | 67.00 | 67.20 | 62.70 | 64.00 | 31,531 | -2.45(-3.69%) |
Jun 02, 2020 | 68.85 | 69.60 | 63.10 | 66.45 | 37,497 | -1.45(-2.14%) |
Jun 01, 2020 | 61.10 | 68.50 | 59.20 | 67.90 | 61,220 | +7.00(+11.49%) |
May 29, 2020 | 60.90 | 62.40 | 56.55 | 60.90 | 112,400 | +0.40(+0.66%) |
May 28, 2020 | 61.20 | 63.10 | 60.45 | 60.50 | 20,648 | -0.20(-0.33%) |
May 27, 2020 | 60.15 | 61.70 | 55.80 | 60.70 | 39,994 | -0.10(-0.16%) |
May 26, 2020 | 64.25 | 64.25 | 59.75 | 60.80 | 49,425 | -3.40(-5.30%) |
May 22, 2020 | 64.50 | 66.45 | 62.50 | 64.20 | 16,620 | -0.40(-0.62%) |
May 21, 2020 | 63.95 | 66.50 | 63.76 | 64.60 | 28,709 | +0.70(+1.10%) |
May 20, 2020 | 61.80 | 64.95 | 60.70 | 63.90 | 23,675 | +2.90(+4.75%) |
May 19, 2020 | 64.75 | 66.15 | 60.75 | 61.00 | 36,998 | -3.80(-5.86%) |
May 18, 2020 | 66.95 | 66.95 | 61.35 | 64.80 | 51,627 | -1.40(-2.11%) |
May 15, 2020 | 64.55 | 67.85 | 63.59 | 66.20 | 24,500 | +1.20(+1.85%) |
May 14, 2020 | 65.20 | 66.35 | 63.10 | 65.00 | 22,682 | -0.50(-0.76%) |
May 13, 2020 | 68.50 | 70.05 | 64.60 | 65.50 | 61,538 | -2.85(-4.17%) |
May 12, 2020 | 66.85 | 71.50 | 66.20 | 68.35 | 34,298 | +1.80(+2.70%) |
May 11, 2020 | 71.15 | 72.39 | 65.00 | 66.55 | 57,465 | -4.85(-6.79%) |
May 08, 2020 | 71.50 | 72.81 | 69.75 | 71.40 | 29,540 | +0.60(+0.85%) |
May 07, 2020 | 63.85 | 73.28 | 62.85 | 70.80 | 63,563 | +8.30(+13.28%) |
May 06, 2020 | 64.10 | 66.10 | 61.30 | 62.50 | 25,966 | -1.70(-2.65%) |
May 05, 2020 | 56.30 | 66.35 | 56.30 | 64.20 | 55,347 | +8.90(+16.09%) |
May 04, 2020 | 53.35 | 56.25 | 53.35 | 55.30 | 32,194 | +1.95(+3.66%) |