Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.50 | 35.75 | 34.00 | 35.00 | 10,704 | -0.75(-2.10%) |
Jul 30, 2020 | 37.75 | 37.75 | 35.00 | 35.75 | 10,177 | -0.50(-1.38%) |
Jul 29, 2020 | 33.50 | 38.50 | 33.50 | 36.25 | 26,176 | +2.25(+6.62%) |
Jul 28, 2020 | 33.75 | 36.00 | 33.75 | 34.00 | 15,902 | +0.50(+1.49%) |
Jul 27, 2020 | 36.00 | 37.00 | 33.50 | 33.50 | 14,700 | -1.00(-2.90%) |
Jul 24, 2020 | 33.50 | 35.00 | 32.88 | 34.50 | 6,396 | +1.25(+3.76%) |
Jul 23, 2020 | 35.50 | 36.00 | 32.75 | 33.25 | 13,972 | -2.50(-6.99%) |
Jul 22, 2020 | 36.25 | 36.50 | 34.00 | 35.75 | 16,348 | -1.25(-3.38%) |
Jul 21, 2020 | 37.50 | 38.00 | 36.00 | 37.00 | 18,251 | -1.25(-3.27%) |
Jul 20, 2020 | 40.00 | 40.50 | 36.00 | 38.25 | 39,951 | +0.00(+0.00%) |
Jul 17, 2020 | 34.75 | 39.75 | 33.75 | 38.25 | 34,636 | +3.25(+9.29%) |
Jul 16, 2020 | 33.25 | 36.00 | 32.50 | 35.00 | 38,176 | +3.25(+10.24%) |
Jul 15, 2020 | 34.00 | 34.75 | 31.00 | 31.75 | 35,030 | -3.25(-9.29%) |
Jul 14, 2020 | 34.00 | 38.75 | 31.00 | 35.00 | 372,948 | +6.25(+21.74%) |
Jul 13, 2020 | 31.25 | 34.00 | 27.75 | 28.75 | 97,456 | +0.75(+2.68%) |
Jul 10, 2020 | 28.75 | 29.25 | 28.00 | 28.00 | 8,596 | -1.75(-5.88%) |
Jul 09, 2020 | 30.25 | 30.25 | 28.50 | 29.75 | 17,133 | -1.50(-4.80%) |
Jul 08, 2020 | 28.25 | 32.00 | 27.00 | 31.25 | 58,958 | +2.75(+9.65%) |
Jul 07, 2020 | 27.75 | 28.50 | 26.50 | 28.50 | 12,707 | +0.50(+1.79%) |
Jul 06, 2020 | 28.75 | 28.75 | 27.25 | 28.00 | 10,559 | -0.75(-2.61%) |
Jul 02, 2020 | 28.00 | 30.50 | 27.25 | 28.75 | 44,192 | +0.75(+2.68%) |
Jul 01, 2020 | 26.50 | 30.00 | 26.00 | 28.00 | 51,171 | +1.50(+5.66%) |
Jun 30, 2020 | 27.50 | 27.50 | 25.25 | 26.50 | 15,072 | -0.75(-2.75%) |
Jun 29, 2020 | 29.00 | 29.00 | 25.25 | 27.25 | 27,506 | +0.00(+0.00%) |
Jun 26, 2020 | 27.50 | 27.50 | 25.50 | 27.25 | 14,660 | -0.25(-0.91%) |
Jun 25, 2020 | 28.00 | 28.25 | 26.75 | 27.50 | 12,237 | -0.50(-1.79%) |
Jun 24, 2020 | 28.75 | 28.75 | 25.50 | 28.00 | 22,835 | +0.00(+0.00%) |
Jun 23, 2020 | 29.75 | 30.00 | 27.50 | 28.00 | 18,355 | -1.50(-5.08%) |
Jun 22, 2020 | 29.25 | 30.25 | 28.75 | 29.50 | 22,287 | +0.75(+2.61%) |
Jun 19, 2020 | 29.00 | 30.50 | 28.00 | 28.75 | 17,868 | -0.25(-0.86%) |
Jun 18, 2020 | 30.75 | 31.75 | 27.50 | 29.00 | 66,636 | -3.75(-11.45%) |
Jun 17, 2020 | 35.50 | 37.00 | 30.25 | 32.75 | 209,799 | +5.25(+19.09%) |
Jun 16, 2020 | 28.25 | 29.75 | 26.75 | 27.50 | 29,277 | +1.75(+6.80%) |
Jun 15, 2020 | 24.50 | 26.50 | 24.00 | 25.75 | 20,491 | -1.50(-5.50%) |
Jun 12, 2020 | 28.75 | 29.50 | 25.00 | 27.25 | 23,712 | -0.50(-1.80%) |
Jun 11, 2020 | 28.25 | 28.75 | 22.75 | 27.75 | 41,111 | -4.75(-14.62%) |
Jun 10, 2020 | 35.50 | 35.50 | 30.25 | 32.50 | 67,350 | -1.25(-3.70%) |
Jun 09, 2020 | 36.50 | 42.00 | 30.00 | 33.75 | 352,806 | +3.00(+9.76%) |
Jun 08, 2020 | 29.75 | 32.00 | 29.50 | 30.75 | 33,885 | +1.25(+4.24%) |
Jun 05, 2020 | 32.25 | 32.25 | 26.25 | 29.50 | 49,420 | -3.50(-10.61%) |
Jun 04, 2020 | 25.50 | 34.00 | 25.00 | 33.00 | 112,345 | +8.00(+32.00%) |
Jun 03, 2020 | 25.00 | 25.75 | 24.25 | 25.00 | 15,468 | +0.50(+2.04%) |
Jun 02, 2020 | 24.25 | 25.00 | 24.00 | 24.50 | 19,486 | +0.35(+1.46%) |
Jun 01, 2020 | 24.49 | 24.61 | 23.75 | 24.15 | 9,587 | -0.35(-1.43%) |
May 29, 2020 | 25.25 | 25.50 | 23.12 | 24.50 | 25,916 | -1.25(-4.86%) |
May 28, 2020 | 25.50 | 25.75 | 25.00 | 25.75 | 18,166 | -0.50(-1.90%) |
May 27, 2020 | 27.50 | 27.50 | 24.75 | 26.25 | 30,720 | -1.50(-5.41%) |
May 26, 2020 | 25.75 | 28.75 | 23.25 | 27.75 | 65,262 | +1.75(+6.73%) |
May 22, 2020 | 24.75 | 27.25 | 24.25 | 26.00 | 105,608 | +1.88(+7.77%) |
May 21, 2020 | 21.88 | 24.25 | 21.75 | 24.12 | 53,699 | +1.88(+8.43%) |
May 20, 2020 | 21.75 | 23.66 | 21.75 | 22.25 | 34,609 | +0.75(+3.46%) |
May 19, 2020 | 22.50 | 23.27 | 21.50 | 21.50 | 40,966 | -1.00(-4.42%) |
May 18, 2020 | 21.25 | 22.75 | 21.00 | 22.50 | 35,568 | +1.00(+4.65%) |
May 15, 2020 | 20.75 | 22.75 | 20.07 | 21.50 | 58,936 | +0.73(+3.49%) |
May 14, 2020 | 21.25 | 21.42 | 18.75 | 20.77 | 31,766 | -0.91(-4.19%) |
May 13, 2020 | 23.00 | 23.73 | 21.25 | 21.68 | 61,513 | -0.71(-3.17%) |
May 12, 2020 | 23.00 | 23.67 | 21.50 | 22.39 | 67,889 | -1.36(-5.72%) |
May 11, 2020 | 22.75 | 26.50 | 22.75 | 23.75 | 209,658 | +1.48(+6.65%) |
May 08, 2020 | 22.25 | 22.95 | 21.28 | 22.27 | 100,908 | +1.27(+6.05%) |
May 07, 2020 | 22.50 | 23.00 | 20.75 | 21.00 | 63,191 | -1.50(-6.67%) |
May 06, 2020 | 32.50 | 44.50 | 21.25 | 22.50 | 229,428 | -15.25(-40.40%) |
May 05, 2020 | 52.00 | 52.50 | 34.75 | 37.75 | 18,347 | -12.00(-24.12%) |
May 04, 2020 | 52.25 | 55.50 | 49.75 | 49.75 | 1,709 | +0.50(+1.02%) |