Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.97 | 44.47 | 41.48 | 43.11 | 66,137 | -0.39(-0.89%) |
Jul 30, 2020 | 41.48 | 43.97 | 41.17 | 43.50 | 106,211 | +3.26(+8.11%) |
Jul 29, 2020 | 43.66 | 44.12 | 39.31 | 40.24 | 154,585 | -3.57(-8.16%) |
Jul 28, 2020 | 45.83 | 45.99 | 43.03 | 43.81 | 82,441 | -2.49(-5.37%) |
Jul 27, 2020 | 45.67 | 47.69 | 44.74 | 46.30 | 64,505 | +0.47(+1.02%) |
Jul 24, 2020 | 47.54 | 47.99 | 45.05 | 45.83 | 78,097 | -1.55(-3.28%) |
Jul 23, 2020 | 49.09 | 49.71 | 46.76 | 47.38 | 83,827 | -1.71(-3.48%) |
Jul 22, 2020 | 51.89 | 52.20 | 48.94 | 49.09 | 70,385 | -2.80(-5.39%) |
Jul 21, 2020 | 53.60 | 54.53 | 51.58 | 51.89 | 69,166 | -1.09(-2.05%) |
Jul 20, 2020 | 57.17 | 57.17 | 52.82 | 52.98 | 78,945 | -4.19(-7.34%) |
Jul 17, 2020 | 54.53 | 58.73 | 54.22 | 57.17 | 91,782 | +2.33(+4.25%) |
Jul 16, 2020 | 54.06 | 55.15 | 52.36 | 54.84 | 60,935 | +0.47(+0.86%) |
Jul 15, 2020 | 53.91 | 54.38 | 52.12 | 54.38 | 101,054 | +1.71(+3.24%) |
Jul 14, 2020 | 51.11 | 53.29 | 50.02 | 52.67 | 85,448 | +1.71(+3.35%) |
Jul 13, 2020 | 52.04 | 53.13 | 49.87 | 50.96 | 128,555 | -0.62(-1.20%) |
Jul 10, 2020 | 53.13 | 53.43 | 51.11 | 51.58 | 79,610 | -1.86(-3.49%) |
Jul 09, 2020 | 53.29 | 54.06 | 52.20 | 53.44 | 70,075 | +0.47(+0.88%) |
Jul 08, 2020 | 54.06 | 54.06 | 52.04 | 52.98 | 82,987 | -0.31(-0.58%) |
Jul 07, 2020 | 53.13 | 54.84 | 50.80 | 53.29 | 137,476 | +0.16(+0.29%) |
Jul 06, 2020 | 55.00 | 55.62 | 49.56 | 53.13 | 298,834 | -1.09(-2.01%) |
Jul 02, 2020 | 59.19 | 59.76 | 52.04 | 54.22 | 697,071 | -12.12(-18.27%) |
Jul 01, 2020 | 64.01 | 67.89 | 64.01 | 66.34 | 68,617 | +2.18(+3.39%) |
Jun 30, 2020 | 64.01 | 64.94 | 61.99 | 64.16 | 71,298 | +0.16(+0.24%) |
Jun 29, 2020 | 66.49 | 67.42 | 62.30 | 64.01 | 116,276 | -2.80(-4.19%) |
Jun 26, 2020 | 66.49 | 68.05 | 62.92 | 66.80 | 240,542 | +0.16(+0.23%) |
Jun 25, 2020 | 64.01 | 68.20 | 63.85 | 66.65 | 81,882 | +2.49(+3.87%) |
Jun 24, 2020 | 66.03 | 67.11 | 60.43 | 64.16 | 94,585 | -2.64(-3.95%) |
Jun 23, 2020 | 66.03 | 69.29 | 64.01 | 66.80 | 114,181 | +1.86(+2.87%) |
Jun 22, 2020 | 63.23 | 65.25 | 60.12 | 64.94 | 330,520 | +2.95(+4.76%) |
Jun 19, 2020 | 59.35 | 63.00 | 58.57 | 61.99 | 230,726 | +4.19(+7.26%) |
Jun 18, 2020 | 57.33 | 61.21 | 55.93 | 57.79 | 281,797 | +1.40(+2.48%) |
Jun 17, 2020 | 60.28 | 60.28 | 55.93 | 56.39 | 72,720 | -2.18(-3.71%) |
Jun 16, 2020 | 58.88 | 59.66 | 55.62 | 58.57 | 89,800 | +0.93(+1.62%) |
Jun 15, 2020 | 52.04 | 57.64 | 51.27 | 57.64 | 93,139 | +3.42(+6.30%) |
Jun 12, 2020 | 57.79 | 57.79 | 52.51 | 54.22 | 100,104 | -0.93(-1.69%) |
Jun 11, 2020 | 57.48 | 59.97 | 54.38 | 55.15 | 96,145 | -5.44(-8.97%) |
Jun 10, 2020 | 60.12 | 62.45 | 59.04 | 60.59 | 81,021 | +1.24(+2.09%) |
Jun 09, 2020 | 59.66 | 60.59 | 57.95 | 59.35 | 58,902 | -0.47(-0.78%) |
Jun 08, 2020 | 58.41 | 61.44 | 55.93 | 59.81 | 79,209 | +1.86(+3.22%) |
Jun 05, 2020 | 59.81 | 61.52 | 57.02 | 57.95 | 84,238 | -2.17(-3.62%) |
Jun 04, 2020 | 59.04 | 61.83 | 58.10 | 60.12 | 91,069 | +1.40(+2.38%) |
Jun 03, 2020 | 64.01 | 65.25 | 56.71 | 58.73 | 141,758 | -5.75(-8.92%) |
Jun 02, 2020 | 65.56 | 67.27 | 59.04 | 64.47 | 154,410 | -0.62(-0.95%) |
Jun 01, 2020 | 57.33 | 67.27 | 56.86 | 65.09 | 300,288 | +8.31(+14.64%) |
May 29, 2020 | 58.88 | 59.35 | 52.36 | 56.78 | 340,093 | +5.52(+10.76%) |
May 28, 2020 | 52.67 | 52.67 | 50.49 | 51.27 | 52,887 | -0.93(-1.79%) |
May 27, 2020 | 55.62 | 55.62 | 47.85 | 52.20 | 111,811 | -2.17(-4.00%) |
May 26, 2020 | 54.69 | 58.57 | 54.38 | 54.38 | 123,425 | -0.16(-0.28%) |
May 22, 2020 | 53.44 | 55.00 | 51.11 | 54.53 | 93,622 | +1.86(+3.54%) |
May 21, 2020 | 50.18 | 54.53 | 48.16 | 52.67 | 130,946 | +2.49(+4.95%) |
May 20, 2020 | 47.38 | 50.80 | 45.99 | 50.18 | 131,969 | +4.19(+9.12%) |
May 19, 2020 | 44.90 | 48.78 | 44.43 | 45.99 | 82,973 | +0.31(+0.68%) |
May 18, 2020 | 46.45 | 47.07 | 43.19 | 45.67 | 111,210 | +0.62(+1.38%) |
May 15, 2020 | 45.36 | 46.76 | 44.28 | 45.05 | 80,369 | -0.93(-2.03%) |
May 14, 2020 | 45.67 | 46.45 | 42.10 | 45.99 | 153,924 | +2.02(+4.59%) |
May 13, 2020 | 44.28 | 45.52 | 41.01 | 43.97 | 109,475 | +0.00(+0.00%) |
May 12, 2020 | 45.36 | 47.85 | 43.66 | 43.97 | 115,663 | -1.09(-2.41%) |
May 11, 2020 | 41.48 | 45.52 | 41.48 | 45.05 | 86,889 | +2.49(+5.84%) |
May 08, 2020 | 41.17 | 43.34 | 40.55 | 42.57 | 80,118 | +2.02(+4.98%) |
May 07, 2020 | 41.64 | 43.03 | 40.24 | 40.55 | 68,416 | -1.40(-3.33%) |
May 06, 2020 | 40.70 | 43.19 | 39.46 | 41.95 | 63,068 | +1.24(+3.05%) |
May 05, 2020 | 41.48 | 41.79 | 39.77 | 40.70 | 79,264 | -0.31(-0.76%) |
May 04, 2020 | 40.70 | 42.10 | 39.31 | 41.01 | 82,095 | +0.00(+0.00%) |