Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.40 | 45.60 | 42.75 | 42.90 | 3,086 | -1.95(-4.35%) |
Jul 30, 2020 | 43.95 | 45.90 | 42.67 | 44.85 | 3,044 | -0.15(-0.33%) |
Jul 29, 2020 | 43.65 | 45.60 | 43.50 | 45.00 | 3,898 | +0.90(+2.04%) |
Jul 28, 2020 | 46.65 | 46.65 | 43.95 | 44.10 | 3,663 | -2.40(-5.16%) |
Jul 27, 2020 | 42.90 | 47.55 | 42.78 | 46.50 | 6,253 | +3.60(+8.39%) |
Jul 24, 2020 | 44.25 | 45.60 | 42.15 | 42.90 | 4,513 | -2.33(-5.14%) |
Jul 23, 2020 | 46.20 | 48.00 | 44.70 | 45.23 | 5,131 | -1.27(-2.74%) |
Jul 22, 2020 | 46.80 | 47.70 | 46.20 | 46.50 | 4,219 | -0.75(-1.59%) |
Jul 21, 2020 | 47.55 | 48.75 | 46.50 | 47.25 | 5,234 | -0.30(-0.63%) |
Jul 20, 2020 | 47.25 | 48.75 | 46.73 | 47.55 | 7,420 | +0.60(+1.28%) |
Jul 17, 2020 | 45.90 | 48.00 | 45.75 | 46.95 | 9,506 | +0.90(+1.95%) |
Jul 16, 2020 | 43.95 | 46.80 | 43.20 | 46.05 | 19,119 | +2.10(+4.78%) |
Jul 15, 2020 | 43.65 | 45.90 | 42.45 | 43.95 | 10,608 | +0.90(+2.09%) |
Jul 14, 2020 | 41.85 | 43.50 | 40.95 | 43.05 | 9,603 | +1.35(+3.24%) |
Jul 13, 2020 | 45.30 | 45.30 | 41.40 | 41.70 | 13,880 | -4.35(-9.45%) |
Jul 10, 2020 | 44.40 | 47.25 | 43.35 | 46.05 | 14,293 | +1.80(+4.07%) |
Jul 09, 2020 | 46.05 | 46.27 | 41.62 | 44.25 | 12,408 | -2.40(-5.14%) |
Jul 08, 2020 | 48.15 | 48.15 | 44.85 | 46.65 | 15,835 | -0.45(-0.96%) |
Jul 07, 2020 | 49.95 | 50.10 | 46.95 | 47.10 | 17,236 | -4.05(-7.92%) |
Jul 06, 2020 | 54.00 | 54.00 | 47.25 | 51.15 | 47,048 | -1.65(-3.12%) |
Jul 02, 2020 | 65.85 | 67.50 | 48.15 | 52.80 | 400,220 | +4.95(+10.34%) |
Jul 01, 2020 | 52.05 | 52.05 | 47.10 | 47.85 | 113,131 | -4.50(-8.60%) |
Jun 30, 2020 | 55.80 | 55.80 | 51.15 | 52.35 | 3,831 | -3.30(-5.93%) |
Jun 29, 2020 | 63.15 | 63.15 | 53.55 | 55.65 | 11,238 | -8.55(-13.32%) |
Jun 26, 2020 | 65.85 | 67.50 | 61.20 | 64.20 | 139,180 | +0.45(+0.71%) |
Jun 25, 2020 | 62.25 | 63.75 | 59.40 | 63.75 | 9,519 | +2.25(+3.66%) |
Jun 24, 2020 | 63.90 | 66.00 | 55.20 | 61.50 | 5,161 | -1.65(-2.61%) |
Jun 23, 2020 | 58.50 | 63.30 | 58.50 | 63.15 | 4,427 | +3.75(+6.31%) |
Jun 22, 2020 | 55.95 | 59.70 | 55.35 | 59.40 | 4,105 | +3.60(+6.45%) |
Jun 19, 2020 | 57.15 | 60.30 | 54.75 | 55.80 | 4,353 | -2.85(-4.86%) |
Jun 18, 2020 | 62.10 | 63.90 | 56.25 | 58.65 | 4,189 | -5.55(-8.64%) |
Jun 17, 2020 | 75.00 | 75.00 | 60.60 | 64.20 | 9,413 | +3.45(+5.68%) |
Jun 16, 2020 | 60.75 | 62.25 | 58.80 | 60.75 | 4,590 | -0.45(-0.74%) |
Jun 15, 2020 | 65.25 | 67.31 | 59.85 | 61.20 | 12,237 | +3.60(+6.25%) |
Jun 12, 2020 | 56.10 | 61.50 | 51.00 | 57.60 | 4,500 | +7.20(+14.29%) |
Jun 11, 2020 | 59.70 | 61.73 | 50.10 | 50.40 | 2,987 | -12.30(-19.62%) |
Jun 10, 2020 | 62.70 | 64.50 | 58.95 | 62.70 | 2,961 | +0.00(+0.00%) |
Jun 09, 2020 | 63.00 | 65.10 | 60.33 | 62.70 | 3,759 | +1.20(+1.95%) |
Jun 08, 2020 | 51.75 | 65.17 | 51.75 | 61.50 | 4,778 | +8.70(+16.48%) |
Jun 05, 2020 | 49.65 | 55.50 | 49.65 | 52.80 | 2,140 | +1.95(+3.83%) |
Jun 04, 2020 | 46.50 | 56.10 | 45.75 | 50.85 | 5,269 | +4.35(+9.35%) |
Jun 03, 2020 | 43.65 | 46.95 | 42.90 | 46.50 | 3,614 | +2.55(+5.80%) |
Jun 02, 2020 | 42.75 | 44.25 | 42.15 | 43.95 | 1,166 | +0.00(+0.00%) |
Jun 01, 2020 | 44.40 | 45.00 | 43.20 | 43.95 | 1,446 | -0.45(-1.01%) |
May 29, 2020 | 45.00 | 46.65 | 43.50 | 44.40 | 1,433 | -1.35(-2.95%) |
May 28, 2020 | 45.90 | 48.30 | 45.75 | 45.75 | 1,463 | -0.90(-1.93%) |
May 27, 2020 | 48.00 | 48.75 | 45.75 | 46.65 | 1,975 | +0.15(+0.32%) |
May 26, 2020 | 46.50 | 49.05 | 44.25 | 46.50 | 2,538 | +0.90(+1.97%) |
May 22, 2020 | 43.05 | 46.35 | 43.05 | 45.60 | 2,240 | +1.95(+4.47%) |
May 21, 2020 | 44.40 | 46.35 | 43.65 | 43.65 | 1,731 | -0.75(-1.69%) |
May 20, 2020 | 45.15 | 45.38 | 42.45 | 44.40 | 3,418 | +0.00(+0.00%) |
May 19, 2020 | 45.15 | 45.15 | 40.50 | 44.40 | 7,157 | +6.60(+17.46%) |
May 18, 2020 | 47.70 | 47.70 | 37.65 | 37.80 | 7,379 | -6.75(-15.15%) |
May 15, 2020 | 49.80 | 49.80 | 40.80 | 44.55 | 3,520 | -5.85(-11.61%) |
May 14, 2020 | 52.50 | 54.75 | 50.40 | 50.40 | 584 | -2.10(-4.00%) |
May 13, 2020 | 57.98 | 57.98 | 49.50 | 52.50 | 1,425 | -1.95(-3.58%) |
May 12, 2020 | 63.75 | 64.80 | 54.15 | 54.45 | 2,240 | -9.90(-15.38%) |
May 11, 2020 | 67.95 | 69.00 | 64.35 | 64.35 | 1,212 | -3.15(-4.67%) |
May 08, 2020 | 68.85 | 69.00 | 64.50 | 67.50 | 1,300 | -0.67(-0.99%) |
May 07, 2020 | 66.75 | 69.00 | 63.75 | 68.17 | 1,323 | +2.62(+4.00%) |
May 06, 2020 | 63.05 | 66.45 | 63.05 | 65.55 | 742 | -0.60(-0.91%) |
May 05, 2020 | 63.00 | 69.60 | 63.00 | 66.15 | 1,433 | +1.65(+2.56%) |
May 04, 2020 | 66.75 | 70.20 | 62.25 | 64.50 | 2,270 | -2.25(-3.37%) |