Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.98 | 69.78 | 66.98 | 68.72 | 100 | +4.22(+6.54%) |
Jul 30, 2020 | 65.74 | 65.74 | 64.50 | 64.50 | 110 | -1.50(-2.27%) |
Jul 29, 2020 | 65.00 | 66.03 | 64.68 | 66.00 | 658 | +0.97(+1.48%) |
Jul 28, 2020 | 64.01 | 65.03 | 64.01 | 65.03 | 239 | -0.18(-0.27%) |
Jul 27, 2020 | 66.69 | 67.39 | 65.21 | 65.21 | 625 | -2.97(-4.36%) |
Jul 24, 2020 | 64.51 | 68.29 | 64.51 | 68.18 | 100 | +2.93(+4.49%) |
Jul 23, 2020 | 65.25 | 65.25 | 65.25 | 65.25 | 113 | -0.00(-0.01%) |
Jul 22, 2020 | 66.61 | 66.61 | 65.25 | 65.25 | 414 | -0.09(-0.14%) |
Jul 21, 2020 | 63.75 | 68.95 | 63.75 | 65.35 | 524 | +6.35(+10.76%) |
Jul 20, 2020 | 60.00 | 60.15 | 59.00 | 59.00 | 399 | -1.00(-1.67%) |
Jul 17, 2020 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | +0.40(+0.67%) |
Jul 16, 2020 | 59.50 | 59.66 | 59.50 | 59.60 | 103 | +3.55(+6.33%) |
Jul 15, 2020 | 56.05 | 56.05 | 2 | +0.00(+0.00%) | ||
Jul 14, 2020 | 56.05 | 56.05 | 56.05 | 56.05 | 195 | -0.03(-0.05%) |
Jul 13, 2020 | 56.08 | 56.08 | 56.08 | 56.08 | 61 | -1.95(-3.36%) |
Jul 10, 2020 | 58.03 | 58.03 | 58.03 | 58.03 | 100 | +0.00(+0.00%) |
Jul 09, 2020 | 58.03 | 58.03 | 58.03 | 58.03 | 3 | +0.00(+0.00%) |
Jul 07, 2020 | 58.03 | 58.03 | 58.03 | 0 | -1.79(-2.99%) | |
Jul 06, 2020 | 59.82 | 59.82 | 12 | +0.00(+0.00%) | ||
Jul 02, 2020 | 57.80 | 59.82 | 57.80 | 59.82 | 300 | +2.02(+3.49%) |
Jul 01, 2020 | 57.80 | 57.80 | 57.80 | 57.80 | 32 | +1.46(+2.59%) |
Jun 30, 2020 | 56.05 | 57.80 | 56.05 | 56.34 | 123 | -0.09(-0.16%) |
Jun 29, 2020 | 57.45 | 57.45 | 56.05 | 56.43 | 112 | -1.37(-2.37%) |
Jun 26, 2020 | 57.80 | 57.80 | 57.80 | 57.80 | 100 | +0.25(+0.43%) |
Jun 25, 2020 | 56.05 | 57.55 | 56.05 | 57.55 | 227 | +1.35(+2.40%) |
Jun 24, 2020 | 56.92 | 57.80 | 56.05 | 56.20 | 236 | -0.72(-1.27%) |
Jun 23, 2020 | 57.80 | 57.80 | 56.05 | 56.92 | 307 | +0.88(+1.56%) |
Jun 22, 2020 | 56.90 | 57.00 | 56.05 | 56.05 | 275 | -1.80(-3.11%) |
Jun 19, 2020 | 61.92 | 64.74 | 56.22 | 57.85 | 400 | +0.05(+0.09%) |
Jun 18, 2020 | 57.75 | 58.00 | 56.37 | 57.80 | 224 | +0.30(+0.52%) |
Jun 17, 2020 | 57.66 | 57.66 | 57.00 | 57.50 | 266 | -1.00(-1.71%) |
Jun 16, 2020 | 58.00 | 58.50 | 58.00 | 58.50 | 138 | +2.49(+4.45%) |
Jun 15, 2020 | 56.60 | 57.00 | 56.01 | 56.01 | 274 | -1.97(-3.39%) |
Jun 12, 2020 | 61.92 | 61.92 | 57.98 | 57.98 | 600 | +1.35(+2.38%) |
Jun 11, 2020 | 56.30 | 61.92 | 56.30 | 56.63 | 393 | -1.93(-3.30%) |
Jun 10, 2020 | 55.51 | 58.90 | 55.51 | 58.56 | 263 | -1.07(-1.79%) |
Jun 09, 2020 | 60.14 | 61.96 | 58.14 | 59.62 | 584 | -0.48(-0.80%) |
Jun 08, 2020 | 55.01 | 62.00 | 55.01 | 60.10 | 999 | +2.35(+4.07%) |
Jun 05, 2020 | 57.52 | 59.00 | 57.52 | 57.76 | 300 | +0.69(+1.20%) |
Jun 04, 2020 | 58.00 | 58.00 | 56.77 | 57.07 | 274 | -0.43(-0.75%) |
Jun 03, 2020 | 59.21 | 59.50 | 57.50 | 57.50 | 639 | +0.50(+0.88%) |
Jun 02, 2020 | 57.00 | 57.00 | 57.00 | 57.00 | 211 | -2.00(-3.39%) |
Jun 01, 2020 | 55.01 | 59.10 | 55.01 | 59.00 | 1,167 | +3.63(+6.56%) |
May 29, 2020 | 55.37 | 55.37 | 55.37 | 55.37 | 100 | -2.14(-3.72%) |
May 28, 2020 | 55.40 | 59.25 | 55.40 | 57.51 | 536 | +2.14(+3.86%) |
May 27, 2020 | 55.37 | 55.37 | 55.37 | 55.37 | 118 | -1.13(-2.00%) |
May 26, 2020 | 55.64 | 57.00 | 55.00 | 56.50 | 321 | +0.51(+0.91%) |
May 22, 2020 | 55.15 | 56.30 | 55.15 | 55.99 | 500 | -1.76(-3.05%) |
May 21, 2020 | 54.55 | 60.00 | 54.50 | 57.75 | 348 | +2.85(+5.19%) |
May 20, 2020 | 54.25 | 54.90 | 54.25 | 54.90 | 357 | -0.25(-0.45%) |
May 19, 2020 | 56.00 | 56.97 | 54.50 | 55.15 | 471 | +0.15(+0.27%) |
May 18, 2020 | 52.52 | 55.94 | 52.05 | 55.00 | 1,873 | +2.60(+4.96%) |
May 15, 2020 | 52.88 | 52.88 | 52.40 | 52.40 | 100 | -1.10(-2.06%) |
May 14, 2020 | 55.00 | 55.08 | 53.09 | 53.50 | 368 | -2.47(-4.41%) |
May 13, 2020 | 59.50 | 59.50 | 55.97 | 55.97 | 929 | -6.03(-9.73%) |
May 12, 2020 | 61.40 | 62.50 | 61.02 | 62.00 | 378 | -5.80(-8.55%) |
May 11, 2020 | 62.91 | 69.80 | 62.91 | 67.80 | 404 | -2.00(-2.87%) |
May 08, 2020 | 68.50 | 69.80 | 68.50 | 69.80 | 100 | +0.00(+0.00%) |
May 07, 2020 | 67.57 | 69.80 | 67.57 | 69.80 | 35 | +4.90(+7.55%) |
May 06, 2020 | 64.90 | 64.90 | 64.90 | 64.90 | 104 | +0.00(+0.00%) |
May 05, 2020 | 64.90 | 64.90 | 64.90 | 64.90 | 22 | -0.10(-0.15%) |
May 04, 2020 | 65.00 | 65.00 | 65.00 | 65.00 | 103 | +3.81(+6.23%) |