Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 86.00 | 86.50 | 80.00 | 83.00 | 193,870 | +1.50(+1.84%) |
Jul 30, 2020 | 77.50 | 82.50 | 76.00 | 81.50 | 143,000 | +2.00(+2.52%) |
Jul 29, 2020 | 80.00 | 81.50 | 76.00 | 79.50 | 148,403 | +0.00(+0.00%) |
Jul 28, 2020 | 76.50 | 81.50 | 72.50 | 79.50 | 175,111 | +3.00(+3.92%) |
Jul 27, 2020 | 80.50 | 81.00 | 76.50 | 76.50 | 129,605 | -4.50(-5.56%) |
Jul 24, 2020 | 79.00 | 83.00 | 76.00 | 81.00 | 144,438 | +0.50(+0.62%) |
Jul 23, 2020 | 82.50 | 85.50 | 77.50 | 80.50 | 182,250 | -2.50(-3.01%) |
Jul 22, 2020 | 86.50 | 86.50 | 81.00 | 83.00 | 181,050 | -4.00(-4.60%) |
Jul 21, 2020 | 90.00 | 90.50 | 84.00 | 87.00 | 218,563 | -4.50(-4.92%) |
Jul 20, 2020 | 86.50 | 91.50 | 83.00 | 91.50 | 230,282 | +6.25(+7.33%) |
Jul 17, 2020 | 92.50 | 94.50 | 83.00 | 85.25 | 408,854 | -7.25(-7.84%) |
Jul 16, 2020 | 83.50 | 95.00 | 81.00 | 92.50 | 640,652 | +13.50(+17.09%) |
Jul 15, 2020 | 76.50 | 80.00 | 72.50 | 79.00 | 230,976 | -2.00(-2.47%) |
Jul 14, 2020 | 70.00 | 82.00 | 67.50 | 81.00 | 638,250 | +14.50(+21.80%) |
Jul 13, 2020 | 70.50 | 71.00 | 65.00 | 66.50 | 159,728 | -2.50(-3.62%) |
Jul 10, 2020 | 66.00 | 73.00 | 63.50 | 69.00 | 213,502 | +2.00(+2.99%) |
Jul 09, 2020 | 65.50 | 67.00 | 62.50 | 67.00 | 155,552 | +1.00(+1.52%) |
Jul 08, 2020 | 66.50 | 67.00 | 64.00 | 66.00 | 160,887 | -0.50(-0.75%) |
Jul 07, 2020 | 65.00 | 67.00 | 60.50 | 66.50 | 245,462 | -0.50(-0.75%) |
Jul 06, 2020 | 71.00 | 71.00 | 66.00 | 67.00 | 235,032 | -3.00(-4.29%) |
Jul 02, 2020 | 77.00 | 78.00 | 68.00 | 70.00 | 639,190 | -6.00(-7.89%) |
Jul 01, 2020 | 105.50 | 115.50 | 75.00 | 76.00 | 2,833,963 | +12.50(+19.69%) |
Jun 30, 2020 | 65.00 | 65.00 | 61.50 | 63.50 | 488,220 | -2.00(-3.05%) |
Jun 29, 2020 | 66.00 | 69.00 | 62.50 | 65.50 | 98,956 | +2.00(+3.15%) |
Jun 26, 2020 | 72.00 | 72.50 | 62.50 | 63.50 | 126,420 | -4.00(-5.93%) |
Jun 25, 2020 | 58.00 | 69.00 | 57.50 | 67.50 | 110,120 | +7.00(+11.57%) |
Jun 24, 2020 | 58.50 | 62.50 | 54.00 | 60.50 | 114,086 | +0.00(+0.00%) |
Jun 23, 2020 | 63.00 | 63.00 | 57.50 | 60.50 | 123,587 | -3.00(-4.72%) |
Jun 22, 2020 | 63.50 | 64.50 | 60.00 | 63.50 | 107,232 | +1.50(+2.42%) |
Jun 19, 2020 | 63.50 | 66.50 | 61.50 | 62.00 | 164,598 | +0.50(+0.81%) |
Jun 18, 2020 | 66.50 | 67.50 | 56.50 | 61.50 | 305,579 | -9.00(-12.77%) |
Jun 17, 2020 | 76.00 | 79.00 | 66.50 | 70.50 | 184,777 | -6.50(-8.44%) |
Jun 16, 2020 | 83.50 | 84.50 | 75.00 | 77.00 | 141,910 | -4.50(-5.52%) |
Jun 15, 2020 | 79.00 | 84.50 | 75.00 | 81.50 | 121,638 | -2.00(-2.40%) |
Jun 12, 2020 | 82.00 | 83.50 | 70.00 | 83.50 | 193,342 | +14.00(+20.14%) |
Jun 11, 2020 | 72.50 | 83.00 | 67.50 | 69.50 | 276,765 | -13.50(-16.27%) |
Jun 10, 2020 | 76.50 | 97.50 | 74.50 | 83.00 | 621,241 | +9.50(+12.93%) |
Jun 09, 2020 | 65.50 | 74.50 | 63.00 | 73.50 | 282,225 | +6.50(+9.70%) |
Jun 08, 2020 | 67.50 | 67.50 | 63.00 | 67.00 | 159,524 | +1.50(+2.29%) |
Jun 05, 2020 | 63.00 | 67.00 | 57.50 | 65.50 | 222,030 | +6.50(+11.02%) |
Jun 04, 2020 | 67.00 | 70.00 | 50.00 | 59.00 | 462,261 | -6.00(-9.23%) |
Jun 03, 2020 | 57.00 | 73.50 | 55.00 | 65.00 | 699,454 | +11.50(+21.50%) |
Jun 02, 2020 | 48.00 | 55.00 | 46.50 | 53.50 | 414,227 | +7.99(+17.56%) |
Jun 01, 2020 | 41.03 | 47.35 | 40.50 | 45.51 | 193,791 | +3.54(+8.45%) |
May 29, 2020 | 41.00 | 41.97 | 40.01 | 41.97 | 81,920 | +0.47(+1.12%) |
May 28, 2020 | 40.50 | 44.00 | 39.50 | 41.50 | 179,497 | -0.03(-0.08%) |
May 27, 2020 | 40.50 | 41.53 | 37.85 | 41.53 | 168,611 | +2.03(+5.15%) |
May 26, 2020 | 40.00 | 42.99 | 37.50 | 39.50 | 312,985 | +2.73(+7.42%) |
May 22, 2020 | 40.00 | 41.50 | 35.30 | 36.77 | 512,136 | +4.17(+12.79%) |
May 21, 2020 | 33.50 | 34.00 | 30.50 | 32.60 | 118,925 | -1.40(-4.12%) |
May 20, 2020 | 40.50 | 42.00 | 32.60 | 34.00 | 573,772 | -6.36(-15.76%) |
May 19, 2020 | 42.06 | 48.75 | 38.15 | 40.36 | 1,372,786 | +3.36(+9.08%) |
May 18, 2020 | 29.50 | 37.40 | 28.75 | 37.00 | 739,188 | +9.00(+32.14%) |
May 15, 2020 | 27.25 | 28.75 | 26.30 | 28.00 | 177,312 | +0.75(+2.75%) |
May 14, 2020 | 26.23 | 27.49 | 25.06 | 27.25 | 81,622 | +1.25(+4.79%) |
May 13, 2020 | 27.50 | 27.50 | 25.53 | 26.00 | 80,807 | -1.38(-5.04%) |
May 12, 2020 | 27.00 | 29.25 | 26.00 | 27.39 | 135,703 | -0.11(-0.42%) |
May 11, 2020 | 27.50 | 28.00 | 25.75 | 27.50 | 111,129 | +1.86(+7.28%) |
May 08, 2020 | 25.50 | 26.71 | 24.00 | 25.64 | 107,346 | +0.14(+0.53%) |
May 07, 2020 | 26.50 | 26.50 | 24.50 | 25.50 | 79,176 | -0.50(-1.92%) |
May 06, 2020 | 27.50 | 27.50 | 25.00 | 26.00 | 192,793 | -4.00(-13.33%) |
May 05, 2020 | 30.00 | 31.50 | 29.00 | 30.00 | 200,937 | +0.95(+3.25%) |
May 04, 2020 | 27.25 | 29.90 | 26.04 | 29.05 | 106,803 | +2.09(+7.77%) |