Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.00 | 45.00 | 41.51 | 43.04 | 15,376 | -0.96(-2.18%) |
Jul 30, 2020 | 45.50 | 46.00 | 43.50 | 44.00 | 12,880 | -1.45(-3.19%) |
Jul 29, 2020 | 45.74 | 47.00 | 44.12 | 45.45 | 18,100 | -0.55(-1.20%) |
Jul 28, 2020 | 45.00 | 46.50 | 44.00 | 46.00 | 19,002 | -0.30(-0.65%) |
Jul 27, 2020 | 48.93 | 49.00 | 45.00 | 46.30 | 25,258 | -2.79(-5.67%) |
Jul 24, 2020 | 49.00 | 50.50 | 47.55 | 49.09 | 25,508 | +0.23(+0.48%) |
Jul 23, 2020 | 53.00 | 54.00 | 47.55 | 48.85 | 55,101 | -3.65(-6.95%) |
Jul 22, 2020 | 55.00 | 59.00 | 50.50 | 52.50 | 109,800 | -0.50(-0.94%) |
Jul 21, 2020 | 46.00 | 54.00 | 45.00 | 53.00 | 186,516 | +8.25(+18.44%) |
Jul 20, 2020 | 47.00 | 47.00 | 43.50 | 44.75 | 17,820 | -0.80(-1.76%) |
Jul 17, 2020 | 46.50 | 47.25 | 44.25 | 45.55 | 18,632 | -0.95(-2.04%) |
Jul 16, 2020 | 48.50 | 48.50 | 46.00 | 46.50 | 16,946 | -2.50(-5.10%) |
Jul 15, 2020 | 47.25 | 50.00 | 47.25 | 49.00 | 24,130 | +2.00(+4.26%) |
Jul 14, 2020 | 47.50 | 48.50 | 44.00 | 47.00 | 19,830 | -2.50(-5.05%) |
Jul 13, 2020 | 52.00 | 52.00 | 48.00 | 49.50 | 25,752 | -3.00(-5.71%) |
Jul 10, 2020 | 50.00 | 56.50 | 48.50 | 52.50 | 71,732 | +2.00(+3.96%) |
Jul 09, 2020 | 53.00 | 53.50 | 49.50 | 50.50 | 15,152 | -2.00(-3.81%) |
Jul 08, 2020 | 54.00 | 55.00 | 49.50 | 52.50 | 19,893 | -2.50(-4.55%) |
Jul 07, 2020 | 54.50 | 56.50 | 53.00 | 55.00 | 14,646 | -2.00(-3.51%) |
Jul 06, 2020 | 59.50 | 59.50 | 53.51 | 57.00 | 17,658 | +0.00(+0.00%) |
Jul 02, 2020 | 60.00 | 60.00 | 57.00 | 57.00 | 9,976 | -0.50(-0.87%) |
Jul 01, 2020 | 61.50 | 62.00 | 57.00 | 57.50 | 12,867 | -2.00(-3.36%) |
Jun 30, 2020 | 58.50 | 62.00 | 57.50 | 59.50 | 14,541 | -0.50(-0.83%) |
Jun 29, 2020 | 64.00 | 64.50 | 58.00 | 60.00 | 22,594 | -3.00(-4.76%) |
Jun 26, 2020 | 66.50 | 67.50 | 62.00 | 63.00 | 15,934 | -5.00(-7.35%) |
Jun 25, 2020 | 67.50 | 70.00 | 66.00 | 68.00 | 11,981 | -2.00(-2.86%) |
Jun 24, 2020 | 71.50 | 72.50 | 68.00 | 70.00 | 17,359 | -3.00(-4.11%) |
Jun 23, 2020 | 79.00 | 79.00 | 70.50 | 73.00 | 64,113 | +1.00(+1.39%) |
Jun 22, 2020 | 73.00 | 74.00 | 65.00 | 72.00 | 33,470 | +0.50(+0.70%) |
Jun 19, 2020 | 78.00 | 78.50 | 69.50 | 71.50 | 18,700 | -3.50(-4.67%) |
Jun 18, 2020 | 74.50 | 77.50 | 73.50 | 75.00 | 16,444 | +0.50(+0.67%) |
Jun 17, 2020 | 81.50 | 82.00 | 74.00 | 74.50 | 26,039 | -9.50(-11.31%) |
Jun 16, 2020 | 85.00 | 93.50 | 76.50 | 84.00 | 74,948 | +11.50(+15.86%) |
Jun 15, 2020 | 69.50 | 75.50 | 68.00 | 72.50 | 24,292 | -2.50(-3.33%) |
Jun 12, 2020 | 75.00 | 79.50 | 72.50 | 75.00 | 23,744 | +9.50(+14.50%) |
Jun 11, 2020 | 73.50 | 75.00 | 65.00 | 65.50 | 22,552 | -14.50(-18.12%) |
Jun 10, 2020 | 91.00 | 91.50 | 73.00 | 80.00 | 33,496 | -10.50(-11.60%) |
Jun 09, 2020 | 96.50 | 101.00 | 87.50 | 90.50 | 64,774 | -36.00(-28.46%) |
Jun 08, 2020 | 105.00 | 130.00 | 85.00 | 126.50 | 191,418 | +44.50(+54.27%) |
Jun 05, 2020 | 70.00 | 83.00 | 67.50 | 82.00 | 113,270 | +14.00(+20.59%) |
Jun 04, 2020 | 69.50 | 69.50 | 66.50 | 68.00 | 7,276 | -1.00(-1.45%) |
Jun 03, 2020 | 70.00 | 70.50 | 66.50 | 69.00 | 8,788 | +0.00(+0.00%) |
Jun 02, 2020 | 68.50 | 69.00 | 66.00 | 69.00 | 9,830 | +1.50(+2.22%) |
Jun 01, 2020 | 66.50 | 69.50 | 65.00 | 67.50 | 15,845 | +3.50(+5.47%) |
May 29, 2020 | 63.50 | 65.00 | 61.00 | 64.00 | 5,258 | -0.50(-0.78%) |
May 28, 2020 | 67.00 | 67.25 | 62.50 | 64.50 | 7,261 | -2.50(-3.73%) |
May 27, 2020 | 66.50 | 67.00 | 63.50 | 67.00 | 5,925 | +0.00(+0.00%) |
May 26, 2020 | 67.50 | 67.50 | 63.14 | 67.00 | 6,814 | +0.50(+0.75%) |
May 22, 2020 | 67.50 | 67.50 | 64.50 | 66.50 | 4,474 | +1.00(+1.53%) |
May 21, 2020 | 68.00 | 68.00 | 64.50 | 65.50 | 4,119 | -2.00(-2.96%) |
May 20, 2020 | 69.00 | 69.00 | 65.64 | 67.50 | 5,915 | +0.50(+0.75%) |
May 19, 2020 | 68.00 | 69.00 | 64.50 | 67.00 | 5,870 | +1.00(+1.52%) |
May 18, 2020 | 65.00 | 68.00 | 63.63 | 66.00 | 13,743 | +3.00(+4.76%) |
May 15, 2020 | 64.50 | 64.50 | 61.50 | 63.00 | 5,706 | +1.00(+1.61%) |
May 14, 2020 | 65.50 | 67.00 | 56.50 | 62.00 | 6,053 | -4.00(-6.06%) |
May 13, 2020 | 73.00 | 74.50 | 61.00 | 66.00 | 16,212 | -5.00(-7.04%) |
May 12, 2020 | 77.50 | 77.50 | 70.00 | 71.00 | 6,068 | -4.50(-5.96%) |
May 11, 2020 | 78.00 | 78.00 | 74.00 | 75.50 | 4,889 | -2.00(-2.58%) |
May 08, 2020 | 79.00 | 79.00 | 75.50 | 77.50 | 4,032 | +1.50(+1.97%) |
May 07, 2020 | 78.00 | 79.50 | 75.00 | 76.00 | 4,297 | -0.50(-0.65%) |
May 06, 2020 | 80.00 | 82.00 | 72.50 | 76.50 | 6,470 | -4.50(-5.56%) |
May 05, 2020 | 87.00 | 87.00 | 78.00 | 81.00 | 7,542 | -2.50(-2.99%) |
May 04, 2020 | 84.00 | 84.97 | 79.00 | 83.50 | 11,572 | +1.00(+1.21%) |