Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.53 | 57.29 | 49.72 | 52.23 | 1,027,400 | -2.57(-4.69%) |
Jul 30, 2020 | 53.00 | 56.49 | 53.00 | 54.80 | 949,132 | +1.63(+3.07%) |
Jul 29, 2020 | 53.00 | 55.00 | 52.58 | 53.17 | 2,500,503 | -2.43(-4.37%) |
Jul 28, 2020 | 62.39 | 62.67 | 55.22 | 55.60 | 868,535 | -7.59(-12.01%) |
Jul 27, 2020 | 55.54 | 63.45 | 54.50 | 63.19 | 773,369 | +9.49(+17.67%) |
Jul 24, 2020 | 56.03 | 57.43 | 52.01 | 53.70 | 646,600 | -0.92(-1.68%) |
Jul 23, 2020 | 61.00 | 61.21 | 53.01 | 54.62 | 1,330,411 | -6.86(-11.16%) |
Jul 22, 2020 | 57.88 | 61.77 | 57.26 | 61.48 | 590,058 | +3.93(+6.83%) |
Jul 21, 2020 | 59.00 | 61.00 | 56.00 | 57.55 | 603,782 | -0.67(-1.15%) |
Jul 20, 2020 | 58.00 | 59.26 | 56.03 | 58.22 | 571,986 | +2.30(+4.11%) |
Jul 17, 2020 | 53.58 | 58.50 | 53.40 | 55.92 | 658,600 | +2.60(+4.88%) |
Jul 16, 2020 | 54.65 | 56.49 | 52.56 | 53.32 | 646,122 | -0.68(-1.26%) |
Jul 15, 2020 | 59.58 | 60.86 | 53.56 | 54.00 | 1,151,786 | -3.17(-5.54%) |
Jul 14, 2020 | 52.40 | 57.93 | 51.53 | 57.17 | 1,338,325 | +6.71(+13.30%) |
Jul 13, 2020 | 47.92 | 56.93 | 47.92 | 50.46 | 1,345,271 | +3.57(+7.61%) |
Jul 10, 2020 | 48.32 | 48.80 | 46.50 | 46.89 | 375,700 | -1.73(-3.56%) |
Jul 09, 2020 | 51.22 | 52.08 | 48.12 | 48.62 | 421,332 | -2.54(-4.96%) |
Jul 08, 2020 | 50.00 | 51.44 | 48.43 | 51.16 | 631,722 | +1.50(+3.02%) |
Jul 07, 2020 | 47.79 | 50.85 | 47.39 | 49.66 | 1,041,650 | +2.09(+4.39%) |
Jul 06, 2020 | 46.71 | 47.80 | 43.85 | 47.57 | 670,838 | +1.01(+2.17%) |
Jul 02, 2020 | 48.38 | 48.95 | 45.61 | 46.56 | 731,900 | -1.69(-3.50%) |
Jul 01, 2020 | 48.25 | 49.71 | 46.02 | 48.25 | 1,041,234 | +1.51(+3.23%) |
Jun 30, 2020 | 46.10 | 48.55 | 45.65 | 46.74 | 828,195 | -0.24(-0.51%) |
Jun 29, 2020 | 44.43 | 49.23 | 44.32 | 46.98 | 814,674 | +2.78(+6.29%) |
Jun 26, 2020 | 51.50 | 51.51 | 43.18 | 44.20 | 2,679,100 | -5.71(-11.44%) |
Jun 25, 2020 | 49.20 | 51.12 | 46.76 | 49.91 | 1,121,416 | +1.35(+2.78%) |
Jun 24, 2020 | 44.24 | 49.26 | 42.52 | 48.56 | 1,132,872 | +4.26(+9.62%) |
Jun 23, 2020 | 40.99 | 47.68 | 40.38 | 44.30 | 1,128,784 | +3.60(+8.85%) |
Jun 22, 2020 | 41.50 | 41.80 | 37.10 | 40.70 | 904,103 | -0.53(-1.29%) |
Jun 19, 2020 | 40.49 | 41.74 | 39.69 | 41.23 | 1,020,500 | +1.17(+2.92%) |
Jun 18, 2020 | 38.79 | 41.00 | 38.79 | 40.06 | 673,362 | +1.34(+3.46%) |
Jun 17, 2020 | 37.40 | 39.79 | 37.39 | 38.72 | 746,997 | +1.89(+5.13%) |
Jun 16, 2020 | 39.32 | 39.32 | 35.75 | 36.83 | 645,742 | -1.58(-4.11%) |
Jun 15, 2020 | 33.36 | 39.00 | 33.30 | 38.41 | 1,052,928 | +5.49(+16.68%) |
Jun 12, 2020 | 32.95 | 34.85 | 32.29 | 32.92 | 500,200 | +0.11(+0.34%) |
Jun 11, 2020 | 31.67 | 35.29 | 31.17 | 32.81 | 962,170 | +1.26(+3.99%) |
Jun 10, 2020 | 30.19 | 32.41 | 29.52 | 31.55 | 415,426 | +1.85(+6.23%) |
Jun 09, 2020 | 29.49 | 31.77 | 29.32 | 29.70 | 724,677 | -0.12(-0.40%) |
Jun 08, 2020 | 32.79 | 33.23 | 29.31 | 29.82 | 878,138 | -2.84(-8.70%) |
Jun 05, 2020 | 34.61 | 35.23 | 32.44 | 32.66 | 665,600 | -0.93(-2.77%) |
Jun 04, 2020 | 36.79 | 37.47 | 33.03 | 33.59 | 647,956 | -2.52(-6.98%) |
Jun 03, 2020 | 40.52 | 41.18 | 35.02 | 36.11 | 695,193 | -4.07(-10.13%) |
Jun 02, 2020 | 39.57 | 41.47 | 38.09 | 40.18 | 475,447 | +0.37(+0.93%) |
Jun 01, 2020 | 38.83 | 40.89 | 37.38 | 39.81 | 402,030 | +0.87(+2.23%) |
May 29, 2020 | 37.00 | 39.27 | 35.81 | 38.94 | 1,059,100 | +2.20(+5.99%) |
May 28, 2020 | 39.64 | 40.84 | 36.21 | 36.74 | 993,859 | -1.82(-4.72%) |
May 27, 2020 | 52.22 | 52.23 | 34.50 | 38.56 | 2,477,935 | -15.74(-28.99%) |
May 26, 2020 | 60.79 | 60.84 | 53.55 | 54.30 | 525,749 | -3.97(-6.81%) |
May 22, 2020 | 54.51 | 60.70 | 54.39 | 58.27 | 503,100 | +4.17(+7.71%) |
May 21, 2020 | 56.26 | 56.76 | 52.43 | 54.10 | 531,300 | -2.64(-4.65%) |
May 20, 2020 | 57.00 | 58.37 | 53.73 | 56.74 | 745,977 | +1.18(+2.12%) |
May 19, 2020 | 51.81 | 62.97 | 51.17 | 55.56 | 1,562,553 | +1.51(+2.79%) |
May 18, 2020 | 49.50 | 55.00 | 44.25 | 54.05 | 1,615,717 | +8.81(+19.47%) |
May 15, 2020 | 41.24 | 45.96 | 40.55 | 45.24 | 533,400 | +3.77(+9.09%) |
May 14, 2020 | 40.72 | 43.74 | 40.00 | 41.47 | 323,260 | -0.54(-1.29%) |
May 13, 2020 | 46.68 | 48.47 | 37.03 | 42.01 | 665,089 | -4.29(-9.27%) |
May 12, 2020 | 49.42 | 51.20 | 46.01 | 46.30 | 797,400 | -2.15(-4.44%) |
May 11, 2020 | 38.82 | 48.80 | 38.17 | 48.45 | 1,039,645 | +9.22(+23.50%) |
May 08, 2020 | 39.90 | 42.00 | 37.50 | 39.23 | 589,100 | +1.66(+4.42%) |
May 07, 2020 | 42.00 | 44.40 | 35.61 | 37.57 | 946,052 | -3.81(-9.21%) |
May 06, 2020 | 38.48 | 43.47 | 38.48 | 41.38 | 835,924 | +2.91(+7.56%) |
May 05, 2020 | 38.01 | 40.88 | 37.01 | 38.47 | 654,515 | -0.60(-1.54%) |
May 04, 2020 | 43.07 | 45.50 | 37.56 | 39.07 | 1,256,174 | -1.79(-4.38%) |