Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.79 | 36.61 | 34.30 | 35.91 | 4,371 | +1.12(+3.22%) |
Jul 30, 2020 | 35.42 | 35.80 | 34.44 | 34.79 | 6,788 | -1.26(-3.50%) |
Jul 29, 2020 | 35.77 | 36.40 | 35.56 | 36.05 | 1,760 | -0.07(-0.19%) |
Jul 28, 2020 | 35.00 | 36.33 | 34.09 | 36.12 | 4,067 | +0.42(+1.18%) |
Jul 27, 2020 | 36.47 | 37.31 | 35.21 | 35.70 | 5,077 | -1.19(-3.23%) |
Jul 24, 2020 | 35.70 | 37.52 | 35.07 | 36.89 | 4,900 | +1.05(+2.93%) |
Jul 23, 2020 | 37.45 | 40.18 | 34.49 | 35.84 | 10,097 | -2.17(-5.71%) |
Jul 22, 2020 | 39.20 | 39.28 | 37.10 | 38.01 | 5,285 | -0.91(-2.34%) |
Jul 21, 2020 | 36.26 | 40.22 | 34.72 | 38.92 | 11,444 | +2.17(+5.90%) |
Jul 20, 2020 | 37.10 | 37.45 | 35.08 | 36.75 | 8,865 | -0.77(-2.05%) |
Jul 17, 2020 | 38.36 | 38.50 | 35.77 | 37.52 | 7,842 | -0.35(-0.92%) |
Jul 16, 2020 | 34.86 | 37.94 | 34.86 | 37.87 | 9,578 | +3.01(+8.63%) |
Jul 15, 2020 | 33.25 | 35.28 | 31.71 | 34.86 | 6,128 | +1.96(+5.96%) |
Jul 14, 2020 | 34.65 | 34.93 | 29.96 | 32.90 | 17,533 | -2.80(-7.84%) |
Jul 13, 2020 | 38.92 | 40.18 | 35.63 | 35.70 | 11,508 | -3.22(-8.27%) |
Jul 10, 2020 | 41.02 | 41.02 | 38.57 | 38.92 | 7,042 | -2.24(-5.44%) |
Jul 09, 2020 | 41.02 | 42.00 | 40.32 | 41.16 | 7,681 | -0.63(-1.51%) |
Jul 08, 2020 | 41.72 | 42.00 | 40.25 | 41.79 | 6,861 | +0.14(+0.34%) |
Jul 07, 2020 | 42.00 | 42.00 | 40.18 | 41.65 | 9,615 | -0.49(-1.16%) |
Jul 06, 2020 | 43.05 | 44.38 | 41.72 | 42.14 | 10,722 | -0.84(-1.95%) |
Jul 02, 2020 | 45.15 | 45.29 | 42.70 | 42.98 | 9,642 | -0.56(-1.29%) |
Jul 01, 2020 | 49.63 | 49.63 | 42.77 | 43.54 | 17,865 | -4.90(-10.12%) |
Jun 30, 2020 | 52.43 | 52.43 | 46.90 | 48.44 | 11,135 | -0.14(-0.29%) |
Jun 29, 2020 | 42.28 | 49.63 | 41.91 | 48.58 | 18,831 | +5.95(+13.96%) |
Jun 26, 2020 | 44.45 | 44.73 | 41.48 | 42.63 | 7,414 | -1.26(-2.87%) |
Jun 25, 2020 | 41.16 | 44.45 | 39.41 | 43.89 | 8,528 | +1.89(+4.50%) |
Jun 24, 2020 | 45.36 | 46.13 | 40.67 | 42.00 | 18,192 | -4.13(-8.95%) |
Jun 23, 2020 | 48.58 | 48.58 | 45.36 | 46.13 | 10,115 | -2.31(-4.77%) |
Jun 22, 2020 | 46.76 | 49.28 | 44.17 | 48.44 | 22,380 | +0.91(+1.91%) |
Jun 19, 2020 | 49.84 | 55.16 | 45.85 | 47.53 | 58,142 | -2.59(-5.17%) |
Jun 18, 2020 | 46.27 | 50.12 | 40.25 | 50.12 | 35,427 | +3.57(+7.67%) |
Jun 17, 2020 | 47.60 | 50.54 | 44.52 | 46.55 | 25,608 | -1.19(-2.49%) |
Jun 16, 2020 | 52.50 | 52.85 | 46.34 | 47.74 | 23,527 | -0.56(-1.16%) |
Jun 15, 2020 | 44.80 | 51.59 | 42.00 | 48.30 | 21,973 | +6.09(+14.43%) |
Jun 12, 2020 | 42.70 | 44.10 | 37.45 | 42.21 | 23,442 | +0.91(+2.20%) |
Jun 11, 2020 | 38.50 | 46.20 | 38.15 | 41.30 | 18,979 | -4.90(-10.61%) |
Jun 10, 2020 | 43.75 | 47.95 | 42.70 | 46.20 | 17,371 | -1.75(-3.65%) |
Jun 09, 2020 | 42.35 | 50.05 | 36.05 | 47.95 | 35,559 | -5.25(-9.87%) |
Jun 08, 2020 | 50.05 | 62.30 | 50.05 | 53.20 | 55,585 | +8.05(+17.83%) |
Jun 05, 2020 | 39.55 | 46.90 | 39.20 | 45.15 | 32,485 | +4.20(+10.26%) |
Jun 04, 2020 | 34.65 | 41.65 | 34.65 | 40.95 | 34,720 | +5.95(+17.00%) |
Jun 03, 2020 | 32.90 | 35.00 | 32.20 | 35.00 | 11,736 | +2.10(+6.38%) |
Jun 02, 2020 | 32.83 | 33.95 | 31.51 | 32.90 | 8,735 | +0.20(+0.61%) |
Jun 01, 2020 | 31.50 | 33.60 | 29.40 | 32.70 | 17,337 | +0.85(+2.67%) |
May 29, 2020 | 32.90 | 33.60 | 30.28 | 31.85 | 21,377 | -1.05(-3.19%) |
May 28, 2020 | 31.85 | 35.00 | 30.10 | 32.90 | 23,406 | +0.00(+0.00%) |
May 27, 2020 | 34.30 | 34.30 | 28.70 | 32.90 | 36,383 | +1.40(+4.44%) |
May 26, 2020 | 26.25 | 40.60 | 26.25 | 31.50 | 146,947 | +6.73(+27.15%) |
May 22, 2020 | 23.80 | 25.20 | 23.07 | 24.77 | 16,654 | +1.71(+7.41%) |
May 21, 2020 | 21.01 | 24.50 | 21.01 | 23.07 | 19,565 | +1.37(+6.29%) |
May 20, 2020 | 22.05 | 26.25 | 21.00 | 21.70 | 74,477 | +0.70(+3.33%) |
May 19, 2020 | 19.95 | 21.70 | 19.25 | 21.00 | 12,751 | +1.75(+9.09%) |
May 18, 2020 | 19.25 | 20.30 | 18.20 | 19.25 | 12,930 | -0.98(-4.86%) |
May 15, 2020 | 19.60 | 20.57 | 19.29 | 20.23 | 11,460 | -0.77(-3.65%) |
May 14, 2020 | 17.15 | 21.35 | 17.15 | 21.00 | 46,839 | +1.96(+10.29%) |
May 13, 2020 | 18.55 | 24.50 | 16.45 | 19.04 | 388,173 | +5.20(+37.62%) |
May 12, 2020 | 14.35 | 14.70 | 13.82 | 13.84 | 12,401 | -0.16(-1.18%) |
May 11, 2020 | 14.35 | 16.27 | 13.30 | 14.00 | 24,396 | +1.57(+12.68%) |
May 08, 2020 | 13.65 | 14.41 | 11.28 | 12.43 | 20,785 | -1.11(-8.22%) |
May 07, 2020 | 14.00 | 18.20 | 13.37 | 13.54 | 82,445 | +0.94(+7.44%) |
May 06, 2020 | 12.25 | 13.65 | 11.55 | 12.60 | 30,477 | +1.08(+9.42%) |
May 05, 2020 | 11.20 | 12.14 | 10.54 | 11.52 | 13,258 | +0.51(+4.61%) |
May 04, 2020 | 10.64 | 11.72 | 10.63 | 11.01 | 4,370 | +0.49(+4.69%) |