Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.30 | 88.90 | 80.50 | 82.60 | 69,397 | -3.50(-4.07%) |
Jul 30, 2020 | 92.40 | 98.70 | 84.00 | 86.10 | 166,401 | -15.40(-15.17%) |
Jul 29, 2020 | 79.10 | 105.70 | 79.10 | 101.50 | 694,809 | +23.80(+30.63%) |
Jul 28, 2020 | 72.80 | 84.00 | 67.90 | 77.70 | 206,348 | +4.20(+5.71%) |
Jul 27, 2020 | 78.40 | 79.10 | 71.40 | 73.50 | 61,617 | +0.00(+0.00%) |
Jul 24, 2020 | 70.70 | 74.90 | 63.00 | 73.50 | 112,300 | +2.10(+2.94%) |
Jul 23, 2020 | 74.90 | 80.50 | 70.00 | 71.40 | 137,931 | -1.40(-1.92%) |
Jul 22, 2020 | 67.90 | 73.50 | 56.70 | 72.80 | 272,016 | +7.00(+10.64%) |
Jul 21, 2020 | 81.20 | 86.10 | 61.60 | 65.80 | 402,674 | -9.10(-12.15%) |
Jul 20, 2020 | 58.10 | 79.10 | 56.00 | 74.90 | 431,209 | +21.00(+38.96%) |
Jul 17, 2020 | 53.90 | 56.70 | 50.40 | 53.90 | 124,728 | +1.40(+2.67%) |
Jul 16, 2020 | 47.60 | 58.10 | 46.20 | 52.50 | 253,325 | +7.00(+15.38%) |
Jul 15, 2020 | 43.40 | 47.60 | 42.00 | 45.50 | 101,933 | +2.80(+6.56%) |
Jul 14, 2020 | 43.40 | 44.80 | 40.60 | 42.70 | 49,470 | -0.07(-0.16%) |
Jul 13, 2020 | 42.00 | 47.39 | 40.28 | 42.77 | 187,645 | +2.35(+5.82%) |
Jul 10, 2020 | 35.70 | 41.98 | 35.53 | 40.42 | 76,705 | +4.35(+12.05%) |
Jul 09, 2020 | 37.10 | 37.19 | 34.44 | 36.07 | 12,776 | -0.32(-0.88%) |
Jul 08, 2020 | 36.75 | 37.27 | 35.08 | 36.39 | 10,372 | -0.14(-0.38%) |
Jul 07, 2020 | 38.50 | 39.18 | 36.48 | 36.53 | 8,958 | -1.97(-5.11%) |
Jul 06, 2020 | 38.50 | 38.50 | 37.10 | 38.50 | 6,102 | +0.70(+1.85%) |
Jul 02, 2020 | 39.77 | 39.77 | 36.51 | 37.80 | 8,224 | -1.59(-4.03%) |
Jul 01, 2020 | 38.35 | 40.16 | 38.35 | 39.39 | 8,867 | +1.80(+4.79%) |
Jun 30, 2020 | 40.04 | 40.57 | 35.73 | 37.59 | 24,809 | -2.46(-6.15%) |
Jun 29, 2020 | 42.00 | 42.00 | 39.21 | 40.05 | 11,000 | -0.52(-1.29%) |
Jun 26, 2020 | 39.90 | 42.69 | 39.55 | 40.58 | 18,615 | +0.69(+1.72%) |
Jun 25, 2020 | 39.90 | 40.39 | 38.57 | 39.89 | 10,726 | +0.01(+0.02%) |
Jun 24, 2020 | 40.60 | 41.41 | 38.71 | 39.89 | 18,857 | -1.55(-3.75%) |
Jun 23, 2020 | 42.00 | 43.05 | 40.89 | 41.44 | 27,504 | +0.14(+0.34%) |
Jun 22, 2020 | 42.00 | 42.00 | 40.60 | 41.30 | 17,365 | -0.29(-0.69%) |
Jun 19, 2020 | 43.51 | 44.79 | 41.37 | 41.59 | 20,591 | -1.11(-2.61%) |
Jun 18, 2020 | 43.40 | 44.80 | 42.70 | 42.70 | 16,138 | -2.55(-5.65%) |
Jun 17, 2020 | 41.30 | 45.88 | 41.30 | 45.26 | 20,080 | +2.09(+4.85%) |
Jun 16, 2020 | 44.94 | 46.09 | 42.71 | 43.16 | 30,645 | -1.29(-2.90%) |
Jun 15, 2020 | 47.60 | 51.80 | 42.00 | 44.45 | 177,651 | +3.15(+7.63%) |
Jun 12, 2020 | 39.97 | 43.33 | 39.97 | 41.30 | 15,881 | +0.70(+1.72%) |
Jun 11, 2020 | 40.60 | 43.40 | 39.20 | 40.60 | 24,985 | -2.58(-5.98%) |
Jun 10, 2020 | 42.70 | 44.80 | 41.43 | 43.18 | 12,656 | -0.90(-2.05%) |
Jun 09, 2020 | 44.94 | 45.50 | 40.60 | 44.09 | 30,347 | -2.11(-4.58%) |
Jun 08, 2020 | 37.80 | 47.60 | 37.10 | 46.20 | 58,956 | +8.87(+23.76%) |
Jun 05, 2020 | 36.40 | 38.29 | 36.06 | 37.33 | 16,591 | +1.63(+4.57%) |
Jun 04, 2020 | 35.00 | 37.10 | 35.00 | 35.70 | 11,274 | +0.34(+0.95%) |
Jun 03, 2020 | 34.57 | 35.70 | 33.74 | 35.36 | 17,976 | +0.80(+2.31%) |
Jun 02, 2020 | 35.63 | 35.70 | 34.40 | 34.57 | 3,927 | -0.50(-1.44%) |
Jun 01, 2020 | 34.52 | 36.33 | 34.31 | 35.07 | 6,692 | +0.55(+1.60%) |
May 29, 2020 | 34.55 | 35.00 | 33.25 | 34.52 | 5,992 | +0.22(+0.63%) |
May 28, 2020 | 32.20 | 35.70 | 32.20 | 34.30 | 15,597 | -0.88(-2.49%) |
May 27, 2020 | 35.88 | 37.10 | 35.00 | 35.17 | 20,461 | -0.04(-0.10%) |
May 26, 2020 | 36.40 | 37.06 | 34.31 | 35.21 | 22,183 | -1.81(-4.88%) |
May 22, 2020 | 33.60 | 38.95 | 32.84 | 37.02 | 67,551 | +4.44(+13.62%) |
May 21, 2020 | 32.20 | 33.49 | 31.86 | 32.58 | 9,987 | -0.32(-0.98%) |
May 20, 2020 | 32.90 | 32.90 | 31.50 | 32.90 | 18,950 | -0.30(-0.91%) |
May 19, 2020 | 35.00 | 35.07 | 31.68 | 33.20 | 45,950 | -6.70(-16.79%) |
May 18, 2020 | 40.60 | 42.70 | 38.50 | 39.90 | 46,559 | +2.58(+6.90%) |
May 15, 2020 | 38.85 | 39.90 | 36.41 | 37.32 | 19,587 | -1.64(-4.20%) |
May 14, 2020 | 42.00 | 42.88 | 37.81 | 38.96 | 24,022 | -1.24(-3.08%) |
May 13, 2020 | 38.50 | 45.45 | 37.80 | 40.20 | 96,217 | +3.80(+10.44%) |
May 12, 2020 | 40.60 | 40.60 | 35.60 | 36.40 | 42,302 | +0.62(+1.74%) |
May 11, 2020 | 32.90 | 37.10 | 32.89 | 35.78 | 20,357 | +0.52(+1.47%) |
May 08, 2020 | 35.00 | 36.39 | 32.21 | 35.26 | 22,042 | +0.26(+0.74%) |
May 07, 2020 | 32.90 | 40.60 | 32.90 | 35.00 | 94,796 | +2.86(+8.89%) |
May 06, 2020 | 31.05 | 32.89 | 30.11 | 32.14 | 11,802 | +1.34(+4.36%) |
May 05, 2020 | 32.90 | 32.90 | 30.80 | 30.80 | 13,553 | -1.87(-5.72%) |
May 04, 2020 | 34.30 | 34.30 | 31.82 | 32.67 | 8,615 | -1.42(-4.17%) |