Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.30 | 50.75 | 47.25 | 47.95 | 25,482 | -1.40(-2.84%) |
Jul 30, 2020 | 48.30 | 50.05 | 46.20 | 49.35 | 21,386 | +0.35(+0.71%) |
Jul 29, 2020 | 51.80 | 52.85 | 47.60 | 49.00 | 25,334 | -2.80(-5.41%) |
Jul 28, 2020 | 53.55 | 54.25 | 51.45 | 51.80 | 17,583 | -1.40(-2.63%) |
Jul 27, 2020 | 51.80 | 54.95 | 50.40 | 53.20 | 41,543 | +1.75(+3.40%) |
Jul 24, 2020 | 54.25 | 55.30 | 51.10 | 51.45 | 34,248 | -1.75(-3.29%) |
Jul 23, 2020 | 50.75 | 54.25 | 50.40 | 53.20 | 52,632 | +2.10(+4.11%) |
Jul 22, 2020 | 50.75 | 52.85 | 50.40 | 51.10 | 27,574 | -1.75(-3.31%) |
Jul 21, 2020 | 55.65 | 55.65 | 51.80 | 52.85 | 43,986 | -5.25(-9.04%) |
Jul 20, 2020 | 57.40 | 59.15 | 56.00 | 58.10 | 28,807 | -0.35(-0.60%) |
Jul 17, 2020 | 59.85 | 61.23 | 54.60 | 58.45 | 36,445 | -0.70(-1.18%) |
Jul 16, 2020 | 57.75 | 62.30 | 57.75 | 59.15 | 39,962 | +1.05(+1.81%) |
Jul 15, 2020 | 62.30 | 63.00 | 56.00 | 58.10 | 43,743 | -3.15(-5.14%) |
Jul 14, 2020 | 58.10 | 61.95 | 57.05 | 61.25 | 51,503 | +4.20(+7.36%) |
Jul 13, 2020 | 60.20 | 68.25 | 54.60 | 57.05 | 236,548 | +7.00(+13.99%) |
Jul 10, 2020 | 52.50 | 53.19 | 49.70 | 50.05 | 87,557 | -3.85(-7.14%) |
Jul 09, 2020 | 47.95 | 57.05 | 46.90 | 53.90 | 115,874 | +5.60(+11.59%) |
Jul 08, 2020 | 47.95 | 49.70 | 46.90 | 48.30 | 25,396 | -0.35(-0.72%) |
Jul 07, 2020 | 51.10 | 51.45 | 46.90 | 48.65 | 27,004 | -2.45(-4.79%) |
Jul 06, 2020 | 53.90 | 55.65 | 49.70 | 51.10 | 37,751 | -2.80(-5.19%) |
Jul 02, 2020 | 55.30 | 56.35 | 53.20 | 53.90 | 32,548 | -1.75(-3.14%) |
Jul 01, 2020 | 57.05 | 57.75 | 54.60 | 55.65 | 32,193 | -1.75(-3.05%) |
Jun 30, 2020 | 57.75 | 58.80 | 56.35 | 57.40 | 16,279 | -1.40(-2.38%) |
Jun 29, 2020 | 58.10 | 60.55 | 56.35 | 58.80 | 21,433 | +0.00(+0.00%) |
Jun 26, 2020 | 60.90 | 62.30 | 56.35 | 58.80 | 36,891 | -3.15(-5.08%) |
Jun 25, 2020 | 56.70 | 66.50 | 56.00 | 61.95 | 69,137 | +5.95(+10.63%) |
Jun 24, 2020 | 56.70 | 59.15 | 53.55 | 56.00 | 45,424 | -1.75(-3.03%) |
Jun 23, 2020 | 62.30 | 62.30 | 56.35 | 57.75 | 54,799 | -3.15(-5.17%) |
Jun 22, 2020 | 63.00 | 63.35 | 58.80 | 60.90 | 39,488 | -3.50(-5.43%) |
Jun 19, 2020 | 67.90 | 69.30 | 61.95 | 64.40 | 71,351 | -5.60(-8.00%) |
Jun 18, 2020 | 70.00 | 71.05 | 67.20 | 70.00 | 44,325 | -3.50(-4.76%) |
Jun 17, 2020 | 75.95 | 76.30 | 72.10 | 73.50 | 46,160 | -2.80(-3.67%) |
Jun 16, 2020 | 79.10 | 80.50 | 72.80 | 76.30 | 56,668 | -1.05(-1.36%) |
Jun 15, 2020 | 76.65 | 78.75 | 68.95 | 77.35 | 55,106 | -1.75(-2.21%) |
Jun 12, 2020 | 78.05 | 80.50 | 71.05 | 79.10 | 72,757 | +8.40(+11.88%) |
Jun 11, 2020 | 72.10 | 78.40 | 69.65 | 70.70 | 98,046 | -9.80(-12.17%) |
Jun 10, 2020 | 94.50 | 96.25 | 77.35 | 80.50 | 332,985 | -28.35(-26.05%) |
Jun 09, 2020 | 77.00 | 131.25 | 75.25 | 108.85 | 1,119,390 | +37.80(+53.20%) |
Jun 08, 2020 | 71.40 | 75.60 | 68.95 | 71.05 | 84,881 | -2.45(-3.33%) |
Jun 05, 2020 | 77.00 | 78.75 | 66.50 | 73.50 | 177,814 | -1.75(-2.33%) |
Jun 04, 2020 | 66.50 | 82.25 | 62.30 | 75.25 | 364,555 | +12.95(+20.79%) |
Jun 03, 2020 | 68.60 | 68.60 | 59.15 | 62.30 | 236,559 | -0.70(-1.11%) |
Jun 02, 2020 | 67.20 | 69.65 | 55.30 | 63.00 | 605,459 | -27.30(-30.23%) |
Jun 01, 2020 | 87.85 | 111.30 | 72.80 | 90.30 | 5,670,617 | +57.15(+172.44%) |
May 29, 2020 | 33.22 | 33.43 | 30.05 | 33.15 | 20,562 | +0.60(+1.83%) |
May 28, 2020 | 31.15 | 33.25 | 30.45 | 32.55 | 38,233 | +2.27(+7.51%) |
May 27, 2020 | 29.36 | 30.76 | 28.09 | 30.27 | 16,931 | +0.88(+2.98%) |
May 26, 2020 | 28.18 | 29.57 | 28.18 | 29.40 | 13,562 | +1.48(+5.30%) |
May 22, 2020 | 28.34 | 28.55 | 27.65 | 27.92 | 5,940 | -0.45(-1.59%) |
May 21, 2020 | 28.18 | 28.52 | 27.30 | 28.37 | 8,179 | +0.47(+1.69%) |
May 20, 2020 | 28.07 | 28.13 | 27.30 | 27.90 | 15,354 | -0.45(-1.59%) |
May 19, 2020 | 29.40 | 29.40 | 26.95 | 28.35 | 20,557 | -0.73(-2.53%) |
May 18, 2020 | 29.75 | 31.15 | 28.70 | 29.09 | 32,414 | +0.39(+1.34%) |
May 15, 2020 | 29.75 | 30.62 | 28.35 | 28.70 | 17,491 | -1.05(-3.53%) |
May 14, 2020 | 29.75 | 30.45 | 27.65 | 29.75 | 39,676 | -0.88(-2.86%) |
May 13, 2020 | 36.75 | 40.95 | 27.58 | 30.62 | 266,784 | +2.45(+8.70%) |
May 12, 2020 | 28.00 | 28.66 | 27.30 | 28.18 | 11,068 | +0.14(+0.51%) |
May 11, 2020 | 28.70 | 29.02 | 26.67 | 28.03 | 20,282 | -0.41(-1.44%) |
May 08, 2020 | 28.00 | 29.05 | 26.60 | 28.44 | 7,020 | +0.48(+1.70%) |
May 07, 2020 | 29.40 | 29.40 | 26.95 | 27.96 | 14,057 | -0.91(-3.14%) |
May 06, 2020 | 30.80 | 32.16 | 27.65 | 28.87 | 36,692 | -3.77(-11.54%) |
May 05, 2020 | 30.80 | 34.65 | 28.35 | 32.64 | 60,044 | +2.89(+9.71%) |
May 04, 2020 | 29.75 | 30.45 | 28.00 | 29.75 | 17,795 | +1.05(+3.66%) |