Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.40 | 42.40 | 40.00 | 40.80 | 33,290 | -0.80(-1.92%) |
Jul 30, 2020 | 42.00 | 42.40 | 40.80 | 41.60 | 24,132 | -0.80(-1.89%) |
Jul 29, 2020 | 42.80 | 43.20 | 41.20 | 42.40 | 22,890 | -0.40(-0.93%) |
Jul 28, 2020 | 42.80 | 44.00 | 41.60 | 42.80 | 20,668 | +0.00(+0.00%) |
Jul 27, 2020 | 45.20 | 46.00 | 42.00 | 42.80 | 38,333 | -2.00(-4.46%) |
Jul 24, 2020 | 45.60 | 47.20 | 44.00 | 44.80 | 55,677 | -0.40(-0.88%) |
Jul 23, 2020 | 46.80 | 47.60 | 44.80 | 45.20 | 73,781 | -0.80(-1.74%) |
Jul 22, 2020 | 44.80 | 48.00 | 44.80 | 46.00 | 283,220 | -17.20(-27.22%) |
Jul 21, 2020 | 56.40 | 105.60 | 55.20 | 63.20 | 386,143 | +14.80(+30.58%) |
Jul 20, 2020 | 49.60 | 51.60 | 48.00 | 48.40 | 6,172 | -2.00(-3.97%) |
Jul 17, 2020 | 53.60 | 53.60 | 48.00 | 50.40 | 9,345 | -3.60(-6.67%) |
Jul 16, 2020 | 44.40 | 56.00 | 40.00 | 54.00 | 39,362 | +11.60(+27.36%) |
Jul 15, 2020 | 46.00 | 48.00 | 42.00 | 42.40 | 29,510 | -1.60(-3.64%) |
Jul 14, 2020 | 50.80 | 52.40 | 43.20 | 44.00 | 10,065 | -7.60(-14.73%) |
Jul 13, 2020 | 55.60 | 56.00 | 50.00 | 51.60 | 7,113 | -4.00(-7.19%) |
Jul 10, 2020 | 56.40 | 56.40 | 52.80 | 55.60 | 2,275 | -0.20(-0.36%) |
Jul 09, 2020 | 56.40 | 57.16 | 53.20 | 55.80 | 3,800 | +1.40(+2.57%) |
Jul 08, 2020 | 54.80 | 58.80 | 54.00 | 54.40 | 6,359 | +0.40(+0.74%) |
Jul 07, 2020 | 49.60 | 54.80 | 48.00 | 54.00 | 3,964 | +2.40(+4.65%) |
Jul 06, 2020 | 50.00 | 52.00 | 48.80 | 51.60 | 4,375 | +2.40(+4.88%) |
Jul 02, 2020 | 50.00 | 51.20 | 48.00 | 49.20 | 3,645 | +0.00(+0.00%) |
Jul 01, 2020 | 44.00 | 50.00 | 44.00 | 49.20 | 10,188 | +4.80(+10.81%) |
Jun 30, 2020 | 42.80 | 46.80 | 42.40 | 44.40 | 3,870 | +1.60(+3.74%) |
Jun 29, 2020 | 44.80 | 44.80 | 41.60 | 42.80 | 1,926 | -1.60(-3.60%) |
Jun 26, 2020 | 43.60 | 44.40 | 40.40 | 44.40 | 2,887 | +1.20(+2.78%) |
Jun 25, 2020 | 41.20 | 43.60 | 41.20 | 43.20 | 1,064 | +2.00(+4.85%) |
Jun 24, 2020 | 42.40 | 42.80 | 40.40 | 41.20 | 710 | -0.80(-1.90%) |
Jun 23, 2020 | 41.60 | 42.80 | 41.60 | 42.00 | 1,938 | +0.80(+1.94%) |
Jun 22, 2020 | 42.00 | 43.20 | 40.00 | 41.20 | 3,259 | -0.40(-0.96%) |
Jun 19, 2020 | 39.60 | 42.80 | 39.60 | 41.60 | 2,950 | +0.80(+1.96%) |
Jun 18, 2020 | 44.00 | 44.00 | 39.20 | 40.80 | 5,461 | -2.40(-5.56%) |
Jun 17, 2020 | 45.20 | 45.60 | 43.20 | 43.20 | 2,202 | +1.20(+2.86%) |
Jun 16, 2020 | 42.40 | 44.00 | 42.00 | 42.00 | 3,134 | -0.80(-1.87%) |
Jun 15, 2020 | 44.00 | 46.80 | 42.00 | 42.80 | 2,758 | -0.80(-1.83%) |
Jun 12, 2020 | 46.40 | 46.40 | 43.20 | 43.60 | 2,915 | -0.80(-1.80%) |
Jun 11, 2020 | 45.20 | 46.00 | 43.20 | 44.40 | 4,365 | -2.80(-5.93%) |
Jun 10, 2020 | 48.00 | 50.00 | 45.69 | 47.20 | 5,550 | -3.60(-7.09%) |
Jun 09, 2020 | 50.40 | 51.60 | 50.00 | 50.80 | 2,444 | -0.80(-1.55%) |
Jun 08, 2020 | 50.80 | 51.60 | 48.80 | 51.60 | 3,675 | +0.80(+1.57%) |
Jun 05, 2020 | 49.60 | 52.80 | 48.80 | 50.80 | 5,012 | +2.40(+4.96%) |
Jun 04, 2020 | 46.00 | 49.60 | 45.60 | 48.40 | 2,675 | +1.60(+3.42%) |
Jun 03, 2020 | 48.00 | 48.00 | 46.00 | 46.80 | 3,347 | -0.80(-1.68%) |
Jun 02, 2020 | 46.40 | 48.00 | 46.00 | 47.60 | 3,336 | +0.40(+0.85%) |
Jun 01, 2020 | 48.00 | 48.00 | 42.00 | 47.20 | 5,299 | +0.53(+1.13%) |
May 29, 2020 | 46.80 | 47.60 | 45.60 | 46.67 | 1,290 | +0.67(+1.46%) |
May 28, 2020 | 47.60 | 47.60 | 46.00 | 46.00 | 1,144 | -0.80(-1.71%) |
May 27, 2020 | 48.00 | 48.00 | 44.80 | 46.80 | 2,541 | +0.00(+0.00%) |
May 26, 2020 | 47.60 | 47.60 | 44.80 | 46.80 | 1,255 | +0.60(+1.30%) |
May 22, 2020 | 46.80 | 47.45 | 44.22 | 46.20 | 3,310 | +0.20(+0.43%) |
May 21, 2020 | 46.00 | 47.37 | 46.00 | 46.00 | 1,633 | -2.00(-4.17%) |
May 20, 2020 | 48.80 | 49.60 | 46.80 | 48.00 | 2,087 | +2.00(+4.35%) |
May 19, 2020 | 48.00 | 48.80 | 43.20 | 46.00 | 8,387 | -4.09(-8.16%) |
May 18, 2020 | 54.80 | 54.80 | 50.00 | 50.09 | 4,618 | -4.71(-8.60%) |
May 15, 2020 | 56.00 | 56.00 | 52.40 | 54.80 | 2,322 | -1.60(-2.84%) |
May 14, 2020 | 52.40 | 56.80 | 52.40 | 56.40 | 3,929 | +3.60(+6.82%) |
May 13, 2020 | 56.80 | 56.80 | 52.80 | 52.80 | 1,019 | -3.20(-5.71%) |
May 12, 2020 | 57.60 | 58.40 | 56.00 | 56.00 | 982 | -0.80(-1.41%) |
May 11, 2020 | 52.80 | 58.80 | 52.80 | 56.80 | 3,186 | +2.80(+5.19%) |
May 08, 2020 | 53.20 | 54.80 | 53.20 | 54.00 | 1,012 | +1.15(+2.18%) |
May 07, 2020 | 54.80 | 54.93 | 52.80 | 52.85 | 866 | -1.15(-2.13%) |
May 06, 2020 | 54.00 | 56.40 | 52.00 | 54.00 | 1,228 | +1.20(+2.27%) |
May 05, 2020 | 53.20 | 54.80 | 52.00 | 52.80 | 974 | -0.40(-0.75%) |
May 04, 2020 | 53.20 | 53.60 | 50.40 | 53.20 | 542 | +0.40(+0.76%) |