Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.40 | 45.36 | 43.56 | 44.28 | 17,833 | +0.24(+0.54%) |
Jul 30, 2020 | 42.24 | 44.88 | 41.64 | 44.04 | 29,521 | +1.68(+3.97%) |
Jul 29, 2020 | 41.52 | 43.44 | 41.16 | 42.36 | 18,956 | +0.72(+1.73%) |
Jul 28, 2020 | 41.88 | 42.48 | 41.16 | 41.64 | 8,726 | -0.12(-0.29%) |
Jul 27, 2020 | 41.64 | 43.44 | 41.40 | 41.76 | 16,769 | +0.12(+0.29%) |
Jul 24, 2020 | 42.00 | 43.65 | 41.28 | 41.64 | 20,216 | -0.72(-1.70%) |
Jul 23, 2020 | 43.08 | 44.28 | 41.52 | 42.36 | 32,687 | -1.32(-3.02%) |
Jul 22, 2020 | 44.04 | 44.16 | 42.60 | 43.68 | 17,313 | -0.72(-1.62%) |
Jul 21, 2020 | 44.76 | 45.00 | 43.32 | 44.40 | 25,696 | -0.60(-1.33%) |
Jul 20, 2020 | 46.20 | 46.80 | 43.80 | 45.00 | 29,912 | -0.78(-1.70%) |
Jul 17, 2020 | 46.56 | 47.16 | 43.73 | 45.78 | 45,333 | -0.30(-0.65%) |
Jul 16, 2020 | 42.00 | 46.08 | 42.00 | 46.08 | 37,782 | +3.36(+7.87%) |
Jul 15, 2020 | 44.40 | 44.76 | 42.12 | 42.72 | 52,365 | -0.84(-1.93%) |
Jul 14, 2020 | 40.80 | 44.16 | 39.72 | 43.56 | 56,572 | +2.40(+5.83%) |
Jul 13, 2020 | 41.64 | 42.36 | 40.80 | 41.16 | 62,825 | -0.48(-1.15%) |
Jul 10, 2020 | 42.72 | 42.78 | 41.28 | 41.64 | 30,566 | -1.32(-3.07%) |
Jul 09, 2020 | 43.44 | 43.92 | 42.12 | 42.96 | 34,331 | -0.48(-1.10%) |
Jul 08, 2020 | 43.32 | 44.04 | 42.24 | 43.44 | 27,089 | -0.12(-0.28%) |
Jul 07, 2020 | 43.08 | 43.80 | 41.52 | 43.56 | 38,029 | +0.24(+0.55%) |
Jul 06, 2020 | 45.12 | 45.48 | 42.12 | 43.32 | 57,244 | -1.32(-2.96%) |
Jul 02, 2020 | 43.08 | 44.64 | 42.60 | 44.64 | 73,358 | +1.68(+3.91%) |
Jul 01, 2020 | 43.08 | 43.80 | 40.80 | 42.96 | 70,019 | +0.48(+1.13%) |
Jun 30, 2020 | 40.68 | 43.20 | 40.68 | 42.48 | 72,785 | +0.72(+1.72%) |
Jun 29, 2020 | 42.96 | 43.92 | 40.20 | 41.76 | 66,870 | -0.72(-1.69%) |
Jun 26, 2020 | 44.64 | 44.76 | 40.32 | 42.48 | 108,500 | -2.28(-5.09%) |
Jun 25, 2020 | 41.52 | 47.88 | 40.92 | 44.76 | 201,400 | +2.76(+6.57%) |
Jun 24, 2020 | 41.16 | 42.60 | 39.24 | 42.00 | 150,320 | -0.84(-1.96%) |
Jun 23, 2020 | 43.44 | 45.12 | 38.64 | 42.84 | 495,608 | -2.76(-6.05%) |
Jun 22, 2020 | 54.84 | 60.00 | 42.36 | 45.60 | 3,272,568 | +17.40(+61.70%) |
Jun 19, 2020 | 29.16 | 29.28 | 27.48 | 28.20 | 703,266 | +0.72(+2.62%) |
Jun 18, 2020 | 28.80 | 29.16 | 26.40 | 27.48 | 145,257 | -1.20(-4.18%) |
Jun 17, 2020 | 30.00 | 30.36 | 27.84 | 28.68 | 87,807 | -0.96(-3.24%) |
Jun 16, 2020 | 33.60 | 33.60 | 29.16 | 29.64 | 143,781 | -1.80(-5.73%) |
Jun 15, 2020 | 30.00 | 33.24 | 29.16 | 31.44 | 167,547 | +2.76(+9.62%) |
Jun 12, 2020 | 28.68 | 29.28 | 27.20 | 28.68 | 45,266 | +2.16(+8.14%) |
Jun 11, 2020 | 28.80 | 29.40 | 25.20 | 26.52 | 76,884 | -2.88(-9.80%) |
Jun 10, 2020 | 30.24 | 31.08 | 28.92 | 29.40 | 60,547 | -0.36(-1.21%) |
Jun 09, 2020 | 31.44 | 31.56 | 29.04 | 29.76 | 71,379 | -1.44(-4.62%) |
Jun 08, 2020 | 32.28 | 32.40 | 30.60 | 31.20 | 113,487 | +0.72(+2.36%) |
Jun 05, 2020 | 27.96 | 33.00 | 27.24 | 30.48 | 120,691 | +2.64(+9.48%) |
Jun 04, 2020 | 28.56 | 28.80 | 26.40 | 27.84 | 47,370 | +0.00(+0.00%) |
Jun 03, 2020 | 28.68 | 29.28 | 27.72 | 27.84 | 52,211 | -0.60(-2.11%) |
Jun 02, 2020 | 28.08 | 28.80 | 27.72 | 28.44 | 36,669 | +0.36(+1.28%) |
Jun 01, 2020 | 29.64 | 29.88 | 27.60 | 28.08 | 72,196 | -1.56(-5.26%) |
May 29, 2020 | 30.36 | 30.36 | 28.20 | 29.64 | 51,866 | -0.60(-1.98%) |
May 28, 2020 | 31.08 | 31.20 | 30.00 | 30.24 | 27,139 | -0.96(-3.08%) |
May 27, 2020 | 31.80 | 32.28 | 28.80 | 31.20 | 73,342 | -0.12(-0.38%) |
May 26, 2020 | 30.00 | 33.48 | 29.40 | 31.32 | 161,973 | +2.76(+9.66%) |
May 22, 2020 | 24.12 | 28.68 | 23.76 | 28.56 | 68,725 | +4.08(+16.67%) |
May 21, 2020 | 24.96 | 25.80 | 22.80 | 24.48 | 54,513 | +0.36(+1.49%) |
May 20, 2020 | 22.08 | 26.28 | 21.60 | 24.12 | 185,826 | +3.12(+14.86%) |
May 19, 2020 | 20.52 | 21.96 | 20.16 | 21.00 | 74,109 | +0.84(+4.17%) |
May 18, 2020 | 18.24 | 21.60 | 18.00 | 20.16 | 165,019 | +2.52(+14.29%) |
May 15, 2020 | 17.04 | 17.76 | 16.56 | 17.64 | 15,483 | +0.72(+4.26%) |
May 14, 2020 | 17.04 | 17.04 | 16.32 | 16.92 | 11,657 | -0.24(-1.40%) |
May 13, 2020 | 16.68 | 17.64 | 16.20 | 17.16 | 20,765 | +0.72(+4.38%) |
May 12, 2020 | 17.16 | 18.00 | 16.44 | 16.44 | 37,982 | -0.36(-2.14%) |
May 11, 2020 | 16.44 | 17.28 | 15.36 | 16.80 | 25,048 | +1.20(+7.69%) |
May 08, 2020 | 16.20 | 16.56 | 15.60 | 15.60 | 22,266 | -0.60(-3.70%) |
May 07, 2020 | 16.80 | 16.80 | 15.72 | 16.20 | 20,399 | -0.24(-1.46%) |
May 06, 2020 | 16.92 | 17.28 | 16.32 | 16.44 | 19,795 | +0.00(+0.00%) |
May 05, 2020 | 16.92 | 17.52 | 16.32 | 16.44 | 19,738 | +0.00(+0.00%) |
May 04, 2020 | 16.80 | 16.92 | 16.20 | 16.44 | 14,824 | +0.12(+0.74%) |