Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.75 | 38.29 | 36.35 | 36.90 | 26,060 | -0.85(-2.25%) |
Jul 30, 2020 | 39.05 | 39.05 | 37.50 | 37.75 | 27,917 | -2.15(-5.39%) |
Jul 29, 2020 | 38.25 | 42.05 | 38.25 | 39.90 | 36,603 | +1.00(+2.57%) |
Jul 28, 2020 | 37.40 | 41.00 | 36.80 | 38.90 | 38,507 | +0.90(+2.37%) |
Jul 27, 2020 | 37.50 | 44.30 | 36.50 | 38.00 | 95,902 | -9.50(-20.00%) |
Jul 24, 2020 | 34.30 | 47.50 | 33.25 | 47.50 | 134,600 | +12.10(+34.18%) |
Jul 23, 2020 | 36.00 | 41.85 | 32.75 | 35.40 | 108,781 | +1.25(+3.66%) |
Jul 22, 2020 | 34.40 | 36.10 | 32.50 | 34.15 | 18,098 | -1.20(-3.39%) |
Jul 21, 2020 | 32.55 | 40.00 | 32.55 | 35.35 | 95,829 | +0.90(+2.61%) |
Jul 20, 2020 | 34.95 | 35.00 | 31.50 | 34.45 | 26,016 | -2.50(-6.77%) |
Jul 17, 2020 | 36.75 | 37.45 | 35.00 | 36.95 | 26,800 | -0.85(-2.25%) |
Jul 16, 2020 | 40.00 | 44.80 | 36.60 | 37.80 | 110,619 | -9.90(-20.75%) |
Jul 15, 2020 | 30.45 | 92.45 | 30.45 | 47.70 | 488,241 | +17.73(+59.13%) |
Jul 14, 2020 | 29.50 | 31.15 | 28.20 | 29.98 | 3,851 | +0.48(+1.61%) |
Jul 13, 2020 | 31.75 | 31.75 | 28.38 | 29.50 | 4,314 | -1.95(-6.20%) |
Jul 10, 2020 | 30.05 | 31.75 | 30.00 | 31.45 | 4,020 | +0.45(+1.45%) |
Jul 09, 2020 | 31.65 | 33.76 | 29.88 | 31.00 | 4,281 | -0.60(-1.90%) |
Jul 08, 2020 | 34.65 | 35.68 | 31.55 | 31.60 | 8,162 | -1.20(-3.66%) |
Jul 07, 2020 | 32.95 | 33.48 | 31.57 | 32.80 | 1,870 | -2.55(-7.21%) |
Jul 06, 2020 | 36.95 | 36.95 | 33.60 | 35.35 | 3,097 | +0.75(+2.17%) |
Jul 02, 2020 | 35.50 | 37.00 | 32.95 | 34.60 | 2,940 | +1.20(+3.59%) |
Jul 01, 2020 | 35.15 | 35.15 | 30.00 | 33.40 | 4,180 | -0.65(-1.91%) |
Jun 30, 2020 | 35.45 | 36.00 | 34.05 | 34.05 | 2,216 | -0.45(-1.30%) |
Jun 29, 2020 | 34.80 | 36.90 | 33.85 | 34.50 | 4,942 | -0.00(-0.00%) |
Jun 26, 2020 | 38.95 | 38.95 | 33.70 | 34.50 | 7,380 | -2.95(-7.88%) |
Jun 25, 2020 | 42.10 | 42.10 | 35.75 | 37.45 | 7,869 | -1.85(-4.71%) |
Jun 24, 2020 | 42.50 | 49.90 | 39.30 | 39.30 | 21,143 | -0.70(-1.75%) |
Jun 23, 2020 | 41.90 | 43.65 | 36.35 | 40.00 | 1,657 | +2.50(+6.67%) |
Jun 22, 2020 | 44.50 | 44.50 | 37.50 | 37.50 | 958 | -2.50(-6.25%) |
Jun 19, 2020 | 35.00 | 44.65 | 34.50 | 40.00 | 4,680 | +5.45(+15.77%) |
Jun 18, 2020 | 34.85 | 39.75 | 33.85 | 34.55 | 1,063 | -1.75(-4.82%) |
Jun 17, 2020 | 36.25 | 39.75 | 35.00 | 36.30 | 1,655 | -3.70(-9.25%) |
Jun 16, 2020 | 37.50 | 43.80 | 33.20 | 40.00 | 4,080 | -2.29(-5.41%) |
Jun 15, 2020 | 46.40 | 50.40 | 42.20 | 42.29 | 2,734 | +0.54(+1.29%) |
Jun 12, 2020 | 44.90 | 60.10 | 40.00 | 41.75 | 16,300 | +5.10(+13.92%) |
Jun 11, 2020 | 40.65 | 50.00 | 34.00 | 36.65 | 6,634 | -3.30(-8.26%) |
Jun 10, 2020 | 37.00 | 72.82 | 33.80 | 39.95 | 19,851 | +8.05(+25.24%) |
Jun 09, 2020 | 25.00 | 37.45 | 24.90 | 31.90 | 4,299 | +8.40(+35.74%) |
Jun 08, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 52 | +0.00(+0.00%) |
Jun 05, 2020 | 22.63 | 23.50 | 22.55 | 23.50 | 500 | -1.40(-5.62%) |
Jun 04, 2020 | 27.50 | 27.50 | 23.50 | 24.90 | 268 | -0.60(-2.35%) |
Jun 03, 2020 | 25.25 | 25.50 | 25.25 | 25.50 | 112 | +2.52(+10.97%) |
Jun 02, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 73 | +0.24(+1.07%) |
Jun 01, 2020 | 21.60 | 22.74 | 21.60 | 22.74 | 141 | +0.24(+1.05%) |
May 29, 2020 | 24.00 | 25.05 | 22.20 | 22.50 | 320 | -1.50(-6.25%) |
May 28, 2020 | 22.65 | 24.25 | 22.65 | 24.00 | 1,315 | +0.00(+0.00%) |
May 27, 2020 | 23.54 | 24.00 | 23.54 | 24.00 | 707 | -1.22(-4.84%) |
May 26, 2020 | 26.15 | 26.15 | 25.10 | 25.22 | 389 | +0.30(+1.20%) |
May 22, 2020 | 22.69 | 26.00 | 22.69 | 24.92 | 1,100 | -1.08(-4.15%) |
May 21, 2020 | 23.00 | 26.00 | 23.00 | 26.00 | 732 | +0.55(+2.16%) |
May 20, 2020 | 24.90 | 26.10 | 24.37 | 25.45 | 276 | +0.45(+1.80%) |
May 19, 2020 | 23.40 | 27.45 | 22.80 | 25.00 | 6,460 | +3.39(+15.68%) |
May 18, 2020 | 21.61 | 21.61 | 21.61 | 21.61 | 304 | +1.76(+8.88%) |
May 15, 2020 | 19.85 | 20.70 | 19.75 | 19.85 | 380 | +0.00(+0.00%) |
May 14, 2020 | 21.40 | 23.70 | 19.85 | 19.85 | 421 | -1.55(-7.24%) |
May 13, 2020 | 22.05 | 22.05 | 21.40 | 21.40 | 193 | +0.40(+1.90%) |
May 12, 2020 | 21.30 | 21.50 | 19.50 | 21.00 | 832 | -1.70(-7.49%) |
May 11, 2020 | 25.00 | 25.00 | 22.25 | 22.70 | 3,509 | -0.15(-0.66%) |
May 08, 2020 | 30.00 | 30.00 | 21.75 | 22.85 | 10,300 | +2.75(+13.68%) |
May 07, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 46 | +0.10(+0.50%) |
May 06, 2020 | 22.00 | 22.00 | 20.00 | 20.00 | 243 | -3.25(-13.98%) |
May 05, 2020 | 23.20 | 25.00 | 23.20 | 23.25 | 791 | +1.75(+8.14%) |