Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2020 | 66.21 | 66.21 | 66.21 | 0 | -4.20(-5.96%) | |
Jul 29, 2020 | 70.00 | 70.00 | 70.41 | 336 | +0.41(+0.58%) | |
Jul 28, 2020 | 70.15 | 70.15 | 70.00 | 70.00 | 590 | -0.88(-1.24%) |
Jul 27, 2020 | 69.84 | 70.88 | 69.84 | 70.88 | 864 | +1.08(+1.55%) |
Jul 24, 2020 | 69.80 | 69.80 | 69.80 | 25 | +0.00(+0.00%) | |
Jul 23, 2020 | 70.24 | 70.58 | 69.80 | 69.80 | 2,133 | +0.28(+0.40%) |
Jul 22, 2020 | 69.52 | 69.52 | 69.52 | 69.52 | 108 | +0.67(+0.98%) |
Jul 21, 2020 | 71.63 | 71.63 | 68.85 | 68.85 | 1,418 | +1.17(+1.74%) |
Jul 20, 2020 | 66.02 | 67.67 | 66.02 | 67.67 | 399 | +0.30(+0.45%) |
Jul 17, 2020 | 67.38 | 67.38 | 67.38 | 8 | +0.00(+0.00%) | |
Jul 16, 2020 | 68.50 | 68.50 | 67.38 | 67.38 | 462 | -1.14(-1.67%) |
Jul 15, 2020 | 68.52 | 68.52 | 68.52 | 68.52 | 503 | +2.46(+3.72%) |
Jul 14, 2020 | 66.06 | 66.06 | 66.06 | 70 | +0.00(+0.00%) | |
Jul 13, 2020 | 65.90 | 66.09 | 65.90 | 66.06 | 524 | +0.76(+1.16%) |
Jul 10, 2020 | 65.30 | 65.30 | 65.30 | 65.30 | 900 | +0.30(+0.46%) |
Jul 09, 2020 | 64.05 | 65.00 | 64.05 | 65.00 | 1,140 | -0.77(-1.17%) |
Jul 08, 2020 | 66.01 | 66.01 | 65.77 | 65.77 | 1,231 | -0.03(-0.05%) |
Jul 07, 2020 | 66.00 | 66.52 | 65.80 | 65.80 | 1,560 | -0.28(-0.43%) |
Jul 06, 2020 | 65.94 | 66.08 | 65.54 | 66.08 | 1,172 | +0.22(+0.34%) |
Jul 02, 2020 | 65.86 | 65.86 | 65.86 | 65.86 | 100 | +1.28(+1.98%) |
Jul 01, 2020 | 64.58 | 64.58 | 64.58 | 76 | +0.00(+0.00%) | |
Jun 30, 2020 | 63.08 | 64.58 | 63.08 | 64.58 | 611 | +0.16(+0.24%) |
Jun 29, 2020 | 62.72 | 64.42 | 62.72 | 64.42 | 3,066 | +1.12(+1.77%) |
Jun 26, 2020 | 62.71 | 62.71 | 63.30 | 1,238 | +0.59(+0.95%) | |
Jun 25, 2020 | 62.71 | 62.71 | 62.71 | 62.71 | 209 | +0.61(+0.98%) |
Jun 24, 2020 | 65.00 | 65.00 | 62.10 | 62.10 | 2,065 | -4.75(-7.11%) |
Jun 23, 2020 | 67.00 | 67.00 | 65.92 | 66.85 | 4,754 | +3.42(+5.39%) |
Jun 22, 2020 | 64.00 | 64.00 | 63.43 | 63.43 | 382 | -0.56(-0.87%) |
Jun 19, 2020 | 63.98 | 63.98 | 63.98 | 63.98 | 200 | -0.11(-0.17%) |
Jun 18, 2020 | 64.92 | 64.96 | 64.09 | 64.09 | 3,065 | +1.45(+2.32%) |
Jun 17, 2020 | 62.64 | 62.64 | 62.64 | 225 | +0.00(+0.00%) | |
Jun 16, 2020 | 63.87 | 65.76 | 62.64 | 62.64 | 2,375 | -0.52(-0.83%) |
Jun 15, 2020 | 63.16 | 63.16 | 63.16 | 60 | +0.00(+0.00%) | |
Jun 12, 2020 | 65.57 | 65.57 | 63.16 | 63.16 | 1,100 | +0.67(+1.08%) |
Jun 11, 2020 | 63.37 | 63.37 | 62.49 | 62.49 | 736 | -4.51(-6.73%) |
Jun 10, 2020 | 67.00 | 67.71 | 66.56 | 67.00 | 987 | +0.47(+0.71%) |
Jun 09, 2020 | 67.13 | 67.13 | 66.53 | 66.53 | 4,657 | -0.77(-1.14%) |
Jun 08, 2020 | 67.30 | 67.30 | 67.30 | 128 | +0.00(+0.00%) | |
Jun 05, 2020 | 67.32 | 67.32 | 67.30 | 67.30 | 300 | +1.42(+2.16%) |
Jun 04, 2020 | 65.02 | 65.88 | 64.97 | 65.88 | 5,367 | +0.33(+0.50%) |
Jun 03, 2020 | 65.23 | 65.55 | 64.83 | 65.55 | 2,624 | +3.02(+4.83%) |
Jun 02, 2020 | 62.00 | 62.53 | 61.43 | 62.53 | 907 | +1.95(+3.22%) |
Jun 01, 2020 | 58.04 | 60.58 | 58.04 | 60.58 | 1,821 | +0.53(+0.88%) |
May 29, 2020 | 60.05 | 60.05 | 60.05 | 8 | +0.00(+0.00%) | |
May 28, 2020 | 60.16 | 60.16 | 60.05 | 60.05 | 2,724 | +0.05(+0.08%) |
May 27, 2020 | 59.89 | 60.00 | 58.83 | 60.00 | 683 | +3.53(+6.24%) |
May 26, 2020 | 56.19 | 57.23 | 55.87 | 56.47 | 6,373 | +1.95(+3.58%) |
May 22, 2020 | 54.17 | 54.67 | 54.17 | 54.52 | 7,000 | -2.00(-3.54%) |
May 21, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 148 | +0.00(+0.00%) |
May 20, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 18,938 | +1.52(+2.76%) |
May 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 184 | +4.44(+8.78%) |
May 18, 2020 | 50.56 | 50.56 | 50.56 | 144 | +0.00(+0.00%) | |
May 15, 2020 | 50.56 | 50.56 | 50.56 | 50.56 | 1,000 | -0.41(-0.81%) |
May 14, 2020 | 50.03 | 51.13 | 50.00 | 50.97 | 8,234 | -2.33(-4.38%) |
May 13, 2020 | 53.93 | 54.00 | 53.26 | 53.30 | 18,623 | -1.39(-2.54%) |
May 12, 2020 | 55.00 | 55.00 | 54.69 | 54.69 | 1,873 | -0.06(-0.11%) |
May 08, 2020 | 54.75 | 54.75 | 54.75 | 0 | +1.99(+3.77%) | |
May 07, 2020 | 53.55 | 53.55 | 52.76 | 52.76 | 716 | -1.99(-3.63%) |
May 06, 2020 | 54.43 | 54.93 | 54.34 | 54.75 | 975 | -2.77(-4.82%) |
May 05, 2020 | 58.21 | 58.21 | 57.52 | 57.52 | 1,563 | +1.69(+3.03%) |
May 04, 2020 | 56.02 | 56.02 | 55.83 | 55.83 | 339 | -3.32(-5.61%) |