Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.20 | 57.10 | 54.20 | 54.50 | 2,660 | +1.20(+2.25%) |
Jul 30, 2020 | 53.00 | 55.90 | 52.80 | 53.30 | 1,361 | -1.50(-2.74%) |
Jul 29, 2020 | 56.20 | 57.40 | 54.00 | 54.80 | 1,224 | +0.40(+0.74%) |
Jul 28, 2020 | 56.20 | 56.50 | 54.00 | 54.40 | 403 | -1.50(-2.68%) |
Jul 27, 2020 | 58.70 | 58.70 | 52.00 | 55.90 | 4,540 | -3.10(-5.25%) |
Jul 24, 2020 | 59.40 | 60.00 | 58.80 | 59.00 | 4,510 | -2.50(-4.07%) |
Jul 23, 2020 | 65.00 | 65.00 | 61.50 | 61.50 | 4,703 | -2.90(-4.50%) |
Jul 22, 2020 | 68.00 | 68.00 | 64.40 | 64.40 | 1,567 | -3.70(-5.43%) |
Jul 21, 2020 | 70.00 | 70.00 | 66.30 | 68.10 | 2,382 | -2.60(-3.68%) |
Jul 20, 2020 | 68.50 | 70.70 | 68.50 | 70.70 | 1,407 | +1.50(+2.17%) |
Jul 17, 2020 | 75.50 | 75.50 | 69.00 | 69.20 | 1,870 | -1.50(-2.12%) |
Jul 16, 2020 | 64.40 | 70.70 | 64.40 | 70.70 | 2,720 | +0.70(+1.00%) |
Jul 15, 2020 | 68.70 | 74.90 | 68.50 | 70.00 | 5,608 | +0.90(+1.30%) |
Jul 14, 2020 | 76.40 | 76.40 | 65.70 | 69.10 | 18,080 | -12.90(-15.73%) |
Jul 13, 2020 | 61.00 | 85.40 | 61.00 | 82.00 | 66,333 | +22.70(+38.28%) |
Jul 10, 2020 | 59.70 | 59.70 | 57.20 | 59.30 | 3,130 | +0.60(+1.02%) |
Jul 09, 2020 | 57.00 | 61.60 | 57.00 | 58.70 | 1,669 | +0.70(+1.21%) |
Jul 08, 2020 | 55.30 | 58.85 | 55.30 | 58.00 | 3,876 | +1.80(+3.20%) |
Jul 07, 2020 | 59.30 | 59.30 | 55.05 | 56.20 | 857 | +0.00(+0.00%) |
Jul 06, 2020 | 52.80 | 57.30 | 52.80 | 56.20 | 3,217 | +3.40(+6.44%) |
Jul 02, 2020 | 53.30 | 53.60 | 52.80 | 52.80 | 1,150 | -0.80(-1.49%) |
Jul 01, 2020 | 53.60 | 54.37 | 53.40 | 53.60 | 562 | +0.00(+0.00%) |
Jun 30, 2020 | 53.60 | 54.03 | 53.60 | 53.60 | 746 | +0.05(+0.09%) |
Jun 29, 2020 | 55.40 | 55.40 | 52.70 | 53.55 | 1,064 | +0.75(+1.42%) |
Jun 26, 2020 | 55.60 | 55.90 | 52.80 | 52.80 | 1,470 | -2.80(-5.04%) |
Jun 25, 2020 | 54.80 | 58.23 | 54.80 | 55.60 | 280 | +0.00(+0.00%) |
Jun 24, 2020 | 55.70 | 55.70 | 54.50 | 55.60 | 410 | +0.80(+1.46%) |
Jun 23, 2020 | 56.62 | 56.86 | 54.80 | 54.80 | 2,002 | -2.60(-4.53%) |
Jun 22, 2020 | 60.40 | 60.40 | 55.80 | 57.40 | 2,776 | -2.40(-4.01%) |
Jun 19, 2020 | 62.60 | 62.60 | 57.10 | 59.80 | 3,540 | -0.30(-0.50%) |
Jun 18, 2020 | 53.50 | 62.60 | 52.60 | 60.10 | 8,425 | +7.30(+13.83%) |
Jun 17, 2020 | 50.80 | 56.70 | 50.50 | 52.80 | 6,301 | +2.00(+3.94%) |
Jun 16, 2020 | 53.00 | 53.50 | 50.40 | 50.80 | 2,239 | -1.80(-3.42%) |
Jun 15, 2020 | 50.50 | 53.60 | 47.50 | 52.60 | 1,462 | -1.40(-2.59%) |
Jun 12, 2020 | 51.70 | 56.00 | 51.70 | 54.00 | 3,820 | +2.70(+5.27%) |
Jun 11, 2020 | 56.42 | 57.50 | 47.50 | 51.30 | 7,020 | -7.70(-13.05%) |
Jun 10, 2020 | 58.70 | 63.90 | 52.70 | 59.00 | 10,747 | +0.40(+0.68%) |
Jun 09, 2020 | 52.10 | 64.50 | 50.10 | 58.60 | 14,307 | +11.00(+23.11%) |
Jun 08, 2020 | 46.10 | 48.60 | 46.10 | 47.60 | 1,452 | +1.50(+3.25%) |
Jun 05, 2020 | 45.60 | 47.80 | 45.10 | 46.10 | 1,770 | +0.55(+1.21%) |
Jun 04, 2020 | 44.80 | 48.00 | 44.80 | 45.55 | 1,582 | +1.15(+2.59%) |
Jun 03, 2020 | 44.00 | 45.20 | 42.80 | 44.40 | 2,220 | +1.65(+3.86%) |
Jun 02, 2020 | 40.50 | 45.40 | 40.50 | 42.75 | 3,336 | +2.25(+5.56%) |
Jun 01, 2020 | 41.60 | 41.90 | 40.50 | 40.50 | 935 | -0.50(-1.22%) |
May 29, 2020 | 41.00 | 42.80 | 41.00 | 41.00 | 890 | -0.60(-1.44%) |
May 28, 2020 | 42.90 | 42.90 | 40.20 | 41.60 | 2,856 | -0.90(-2.12%) |
May 27, 2020 | 44.40 | 44.40 | 41.60 | 42.50 | 2,029 | -1.50(-3.41%) |
May 26, 2020 | 44.20 | 46.40 | 43.80 | 44.00 | 3,433 | +0.50(+1.15%) |
May 22, 2020 | 45.90 | 46.80 | 42.30 | 43.50 | 2,050 | -4.00(-8.42%) |
May 21, 2020 | 48.60 | 48.60 | 45.70 | 47.50 | 571 | -1.14(-2.34%) |
May 20, 2020 | 47.50 | 50.00 | 46.05 | 48.64 | 1,257 | +1.14(+2.39%) |
May 19, 2020 | 45.10 | 48.00 | 45.10 | 47.50 | 1,317 | +0.50(+1.06%) |
May 18, 2020 | 47.90 | 47.90 | 45.60 | 47.00 | 1,804 | +1.60(+3.52%) |
May 15, 2020 | 46.20 | 48.50 | 45.20 | 45.40 | 830 | +0.80(+1.79%) |
May 14, 2020 | 46.00 | 46.60 | 43.20 | 44.60 | 2,092 | -0.60(-1.33%) |
May 13, 2020 | 47.00 | 48.00 | 45.20 | 45.20 | 1,195 | -0.80(-1.74%) |
May 12, 2020 | 47.70 | 48.90 | 46.00 | 46.00 | 1,279 | -2.50(-5.15%) |
May 11, 2020 | 47.20 | 49.50 | 46.00 | 48.50 | 1,336 | +0.50(+1.04%) |
May 08, 2020 | 48.80 | 50.90 | 46.00 | 48.00 | 1,440 | +1.50(+3.23%) |
May 07, 2020 | 45.00 | 48.79 | 45.00 | 46.50 | 2,653 | -0.50(-1.06%) |
May 06, 2020 | 50.50 | 52.00 | 47.00 | 47.00 | 1,802 | -3.10(-6.19%) |
May 05, 2020 | 54.40 | 54.70 | 50.10 | 50.10 | 1,115 | -2.30(-4.39%) |
May 04, 2020 | 51.90 | 52.50 | 51.30 | 52.40 | 723 | +2.20(+4.38%) |