Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.50 | 36.00 | 33.65 | 34.50 | 320,100 | -0.56(-1.60%) |
Jul 30, 2020 | 34.84 | 36.99 | 32.74 | 35.06 | 1,336,453 | -1.35(-3.71%) |
Jul 29, 2020 | 37.74 | 37.90 | 35.61 | 36.41 | 113,275 | -1.53(-4.03%) |
Jul 28, 2020 | 38.45 | 39.99 | 37.02 | 37.94 | 95,767 | -2.06(-5.15%) |
Jul 27, 2020 | 39.89 | 41.51 | 39.34 | 40.00 | 45,617 | +0.39(+0.98%) |
Jul 24, 2020 | 40.79 | 41.29 | 39.01 | 39.61 | 139,200 | -1.25(-3.06%) |
Jul 23, 2020 | 41.98 | 44.24 | 40.24 | 40.86 | 87,979 | -1.30(-3.08%) |
Jul 22, 2020 | 41.39 | 42.75 | 40.16 | 42.16 | 57,475 | +0.59(+1.42%) |
Jul 21, 2020 | 43.65 | 43.85 | 40.57 | 41.57 | 95,454 | -1.62(-3.75%) |
Jul 20, 2020 | 41.12 | 44.91 | 41.00 | 43.19 | 53,216 | +2.06(+5.01%) |
Jul 17, 2020 | 40.44 | 41.62 | 40.00 | 41.13 | 43,100 | +0.70(+1.73%) |
Jul 16, 2020 | 42.26 | 42.26 | 39.94 | 40.43 | 57,028 | -2.15(-5.05%) |
Jul 15, 2020 | 43.47 | 43.47 | 41.26 | 42.58 | 93,119 | +0.64(+1.53%) |
Jul 14, 2020 | 39.36 | 42.72 | 37.40 | 41.94 | 140,495 | +2.64(+6.72%) |
Jul 13, 2020 | 40.00 | 41.00 | 38.07 | 39.30 | 138,120 | -0.70(-1.75%) |
Jul 10, 2020 | 40.99 | 41.29 | 38.73 | 40.00 | 125,700 | -1.13(-2.75%) |
Jul 09, 2020 | 42.62 | 44.76 | 40.61 | 41.13 | 106,194 | -1.41(-3.31%) |
Jul 08, 2020 | 42.96 | 43.84 | 40.38 | 42.54 | 136,327 | -0.11(-0.26%) |
Jul 07, 2020 | 43.62 | 43.92 | 42.08 | 42.65 | 107,406 | -1.44(-3.27%) |
Jul 06, 2020 | 47.97 | 47.97 | 43.56 | 44.09 | 190,032 | -3.88(-8.09%) |
Jul 02, 2020 | 48.51 | 48.98 | 46.00 | 47.97 | 78,000 | +0.17(+0.36%) |
Jul 01, 2020 | 48.19 | 49.41 | 46.12 | 47.80 | 161,050 | -0.22(-0.46%) |
Jun 30, 2020 | 45.59 | 48.81 | 44.47 | 48.02 | 286,251 | +2.55(+5.61%) |
Jun 29, 2020 | 48.49 | 48.49 | 45.26 | 45.47 | 120,390 | -2.38(-4.97%) |
Jun 26, 2020 | 55.25 | 57.59 | 47.83 | 47.85 | 1,451,500 | -6.95(-12.68%) |
Jun 25, 2020 | 51.73 | 59.32 | 50.02 | 54.80 | 284,004 | +3.23(+6.26%) |
Jun 24, 2020 | 49.01 | 53.22 | 49.01 | 51.57 | 290,290 | +2.32(+4.71%) |
Jun 23, 2020 | 48.17 | 51.22 | 48.17 | 49.25 | 395,695 | +0.84(+1.74%) |
Jun 22, 2020 | 52.61 | 53.87 | 47.02 | 48.41 | 329,754 | -4.71(-8.87%) |
Jun 19, 2020 | 51.98 | 55.82 | 50.04 | 53.12 | 1,064,200 | +1.02(+1.96%) |
Jun 18, 2020 | 51.60 | 54.89 | 51.24 | 52.10 | 236,407 | -0.15(-0.29%) |
Jun 17, 2020 | 47.55 | 54.20 | 47.44 | 52.25 | 321,015 | +4.98(+10.54%) |
Jun 16, 2020 | 47.81 | 51.20 | 44.55 | 47.27 | 161,795 | +0.39(+0.83%) |
Jun 15, 2020 | 41.95 | 47.62 | 41.95 | 46.88 | 237,420 | +4.93(+11.75%) |
Jun 12, 2020 | 41.90 | 45.02 | 41.64 | 41.95 | 198,100 | +0.88(+2.14%) |
Jun 11, 2020 | 45.58 | 45.58 | 41.00 | 41.07 | 168,217 | -4.86(-10.58%) |
Jun 10, 2020 | 49.15 | 49.75 | 45.54 | 45.93 | 131,231 | -3.45(-6.99%) |
Jun 09, 2020 | 48.71 | 51.51 | 47.40 | 49.38 | 196,755 | +2.24(+4.75%) |
Jun 08, 2020 | 45.67 | 49.96 | 45.67 | 47.14 | 129,792 | +1.54(+3.38%) |
Jun 05, 2020 | 48.13 | 50.15 | 43.61 | 45.60 | 199,000 | -2.89(-5.96%) |
Jun 04, 2020 | 49.53 | 52.99 | 46.59 | 48.49 | 165,526 | -2.32(-4.57%) |
Jun 03, 2020 | 51.45 | 52.08 | 47.44 | 50.81 | 202,184 | -0.65(-1.26%) |
Jun 02, 2020 | 48.75 | 51.94 | 45.85 | 51.46 | 124,775 | +2.11(+4.28%) |
Jun 01, 2020 | 52.00 | 52.43 | 45.33 | 49.35 | 278,841 | -2.87(-5.50%) |
May 29, 2020 | 41.56 | 52.43 | 39.61 | 52.22 | 338,200 | +10.92(+26.44%) |
May 28, 2020 | 41.93 | 43.09 | 40.72 | 41.30 | 164,010 | -0.42(-1.01%) |
May 27, 2020 | 39.98 | 42.38 | 38.88 | 41.72 | 105,736 | +2.08(+5.25%) |
May 26, 2020 | 40.13 | 40.88 | 39.17 | 39.64 | 88,660 | +0.57(+1.46%) |
May 22, 2020 | 40.29 | 41.38 | 37.69 | 39.07 | 162,300 | -0.97(-2.42%) |
May 21, 2020 | 41.05 | 42.45 | 39.34 | 40.04 | 86,932 | -1.03(-2.51%) |
May 20, 2020 | 45.26 | 48.61 | 37.54 | 41.07 | 305,779 | -3.59(-8.04%) |
May 19, 2020 | 39.53 | 44.80 | 37.49 | 44.66 | 196,820 | +5.01(+12.64%) |
May 18, 2020 | 37.50 | 40.45 | 36.40 | 39.65 | 116,085 | +3.78(+10.54%) |
May 15, 2020 | 38.18 | 42.83 | 35.81 | 35.87 | 171,200 | -2.09(-5.51%) |
May 14, 2020 | 36.87 | 38.97 | 35.17 | 37.96 | 139,015 | +1.46(+4.00%) |
May 13, 2020 | 36.07 | 38.99 | 34.96 | 36.50 | 273,985 | +0.86(+2.41%) |
May 12, 2020 | 34.70 | 37.12 | 34.55 | 35.64 | 172,323 | +1.14(+3.30%) |
May 11, 2020 | 32.63 | 38.03 | 32.63 | 34.50 | 325,628 | +1.23(+3.70%) |
May 08, 2020 | 32.15 | 33.82 | 31.82 | 33.27 | 127,200 | +1.34(+4.20%) |
May 07, 2020 | 32.98 | 34.31 | 31.50 | 31.93 | 253,523 | -1.05(-3.18%) |
May 06, 2020 | 33.63 | 33.63 | 31.26 | 32.98 | 230,081 | -0.28(-0.84%) |
May 05, 2020 | 31.21 | 34.57 | 30.28 | 33.26 | 192,100 | +1.33(+4.17%) |
May 04, 2020 | 30.56 | 31.97 | 28.01 | 31.93 | 161,304 | +0.64(+2.05%) |