Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.80 | 22.80 | 20.00 | 20.20 | 113,135 | -2.00(-9.01%) |
Jul 30, 2020 | 21.60 | 22.20 | 20.40 | 22.20 | 114,104 | +0.40(+1.83%) |
Jul 29, 2020 | 22.60 | 23.40 | 21.60 | 21.80 | 177,856 | -1.00(-4.39%) |
Jul 28, 2020 | 24.00 | 24.20 | 22.40 | 22.80 | 161,688 | -0.20(-0.87%) |
Jul 27, 2020 | 24.60 | 25.00 | 22.20 | 23.00 | 147,293 | -1.20(-4.96%) |
Jul 24, 2020 | 25.00 | 25.20 | 23.60 | 24.20 | 74,555 | -0.60(-2.42%) |
Jul 23, 2020 | 25.80 | 26.40 | 24.60 | 24.80 | 125,178 | -0.60(-2.36%) |
Jul 22, 2020 | 26.20 | 26.20 | 25.00 | 25.40 | 93,174 | -0.80(-3.05%) |
Jul 21, 2020 | 27.00 | 27.60 | 26.00 | 26.20 | 81,950 | -0.40(-1.50%) |
Jul 20, 2020 | 27.60 | 27.80 | 26.00 | 26.60 | 81,622 | -1.20(-4.32%) |
Jul 17, 2020 | 28.20 | 28.60 | 27.30 | 27.80 | 62,815 | -0.60(-2.11%) |
Jul 16, 2020 | 26.20 | 28.40 | 26.20 | 28.40 | 45,524 | +0.00(+0.00%) |
Jul 15, 2020 | 28.80 | 29.40 | 26.40 | 28.40 | 147,366 | +0.80(+2.90%) |
Jul 14, 2020 | 28.00 | 28.20 | 26.00 | 27.60 | 105,383 | -0.20(-0.72%) |
Jul 13, 2020 | 31.00 | 31.40 | 27.22 | 27.80 | 135,252 | -2.80(-9.15%) |
Jul 10, 2020 | 30.80 | 32.60 | 29.60 | 30.60 | 160,875 | +0.60(+2.00%) |
Jul 09, 2020 | 28.20 | 30.20 | 25.80 | 30.00 | 180,822 | +2.00(+7.14%) |
Jul 08, 2020 | 26.40 | 28.00 | 24.80 | 28.00 | 92,653 | +2.00(+7.69%) |
Jul 07, 2020 | 27.20 | 27.56 | 25.40 | 26.00 | 75,658 | -1.60(-5.80%) |
Jul 06, 2020 | 29.40 | 29.40 | 26.80 | 27.60 | 80,837 | -0.80(-2.82%) |
Jul 02, 2020 | 29.40 | 29.60 | 27.80 | 28.40 | 65,950 | -0.40(-1.39%) |
Jul 01, 2020 | 31.00 | 32.10 | 28.10 | 28.80 | 93,692 | -2.00(-6.49%) |
Jun 30, 2020 | 31.20 | 31.90 | 29.40 | 30.80 | 62,772 | +0.60(+1.99%) |
Jun 29, 2020 | 29.80 | 30.80 | 28.40 | 30.20 | 50,199 | +1.80(+6.34%) |
Jun 26, 2020 | 30.80 | 30.89 | 27.40 | 28.40 | 133,755 | -2.20(-7.19%) |
Jun 25, 2020 | 30.40 | 31.40 | 30.10 | 30.60 | 48,362 | -0.60(-1.92%) |
Jun 24, 2020 | 34.00 | 34.60 | 30.80 | 31.20 | 91,340 | -3.20(-9.30%) |
Jun 23, 2020 | 36.40 | 36.76 | 34.00 | 34.40 | 73,290 | -2.00(-5.49%) |
Jun 22, 2020 | 37.20 | 37.40 | 35.60 | 36.40 | 82,155 | -1.00(-2.67%) |
Jun 19, 2020 | 38.20 | 38.50 | 36.20 | 37.40 | 239,760 | +0.40(+1.08%) |
Jun 18, 2020 | 37.60 | 39.00 | 37.00 | 37.00 | 62,393 | -0.60(-1.60%) |
Jun 17, 2020 | 39.00 | 39.80 | 37.60 | 37.60 | 66,688 | -0.80(-2.08%) |
Jun 16, 2020 | 40.60 | 41.00 | 38.05 | 38.40 | 80,951 | +1.20(+3.23%) |
Jun 15, 2020 | 37.00 | 38.80 | 35.20 | 37.20 | 105,354 | -1.80(-4.62%) |
Jun 12, 2020 | 41.20 | 41.20 | 37.80 | 39.00 | 67,810 | +1.40(+3.72%) |
Jun 11, 2020 | 39.40 | 40.80 | 37.20 | 37.60 | 87,395 | -6.40(-14.55%) |
Jun 10, 2020 | 48.80 | 48.80 | 44.00 | 44.00 | 102,512 | -5.80(-11.65%) |
Jun 09, 2020 | 48.80 | 50.40 | 46.80 | 49.80 | 118,772 | -1.20(-2.35%) |
Jun 08, 2020 | 43.60 | 51.20 | 42.40 | 51.00 | 190,871 | +10.00(+24.39%) |
Jun 05, 2020 | 39.80 | 42.42 | 37.90 | 41.00 | 167,435 | +3.20(+8.47%) |
Jun 04, 2020 | 37.20 | 37.80 | 36.40 | 37.80 | 85,128 | +0.40(+1.07%) |
Jun 03, 2020 | 36.60 | 37.80 | 35.60 | 37.40 | 205,384 | -3.20(-7.88%) |
Jun 02, 2020 | 38.40 | 41.60 | 37.80 | 40.60 | 78,230 | +3.40(+9.14%) |
Jun 01, 2020 | 38.20 | 40.00 | 36.80 | 37.20 | 86,438 | -2.00(-5.10%) |
May 29, 2020 | 40.20 | 40.80 | 38.40 | 39.20 | 64,010 | -1.20(-2.97%) |
May 28, 2020 | 43.00 | 44.60 | 39.30 | 40.40 | 74,363 | -1.20(-2.88%) |
May 27, 2020 | 40.00 | 42.80 | 39.80 | 41.60 | 97,564 | +2.60(+6.67%) |
May 26, 2020 | 39.20 | 40.40 | 38.40 | 39.00 | 53,276 | +1.60(+4.28%) |
May 22, 2020 | 38.60 | 39.60 | 36.30 | 37.40 | 39,240 | -0.80(-2.09%) |
May 21, 2020 | 35.20 | 40.00 | 34.80 | 38.20 | 143,566 | +2.80(+7.91%) |
May 20, 2020 | 36.20 | 36.60 | 34.20 | 35.40 | 46,427 | +0.40(+1.14%) |
May 19, 2020 | 36.40 | 38.00 | 35.00 | 35.00 | 49,376 | -1.20(-3.31%) |
May 18, 2020 | 35.00 | 37.00 | 34.30 | 36.20 | 68,660 | +2.80(+8.38%) |
May 15, 2020 | 32.40 | 35.40 | 31.00 | 33.40 | 70,215 | +1.40(+4.37%) |
May 14, 2020 | 31.00 | 32.80 | 28.80 | 32.00 | 54,195 | +0.20(+0.63%) |
May 13, 2020 | 33.00 | 33.20 | 30.20 | 31.80 | 49,042 | -1.00(-3.05%) |
May 12, 2020 | 35.80 | 36.16 | 32.70 | 32.80 | 53,502 | -2.20(-6.29%) |
May 11, 2020 | 35.60 | 36.20 | 33.00 | 35.00 | 50,009 | -1.00(-2.78%) |
May 08, 2020 | 34.60 | 36.60 | 34.40 | 36.00 | 62,725 | +2.00(+5.88%) |
May 07, 2020 | 35.20 | 37.80 | 33.20 | 34.00 | 68,912 | +2.00(+6.25%) |
May 06, 2020 | 34.80 | 35.60 | 31.20 | 32.00 | 86,079 | -2.40(-6.98%) |
May 05, 2020 | 38.00 | 38.60 | 34.20 | 34.40 | 61,947 | -1.80(-4.97%) |
May 04, 2020 | 37.40 | 38.95 | 35.40 | 36.20 | 26,715 | -2.20(-5.73%) |