Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 63.32 | 63.32 | 58.39 | 60.69 | 41,500 | -0.19(-0.31%) |
Jul 30, 2020 | 65.06 | 66.41 | 60.00 | 60.88 | 72,512 | -2.38(-3.76%) |
Jul 29, 2020 | 61.19 | 63.99 | 61.19 | 63.26 | 28,669 | +1.75(+2.85%) |
Jul 28, 2020 | 60.59 | 64.50 | 60.20 | 61.51 | 32,539 | +0.52(+0.85%) |
Jul 27, 2020 | 58.82 | 62.22 | 58.82 | 60.99 | 45,324 | +2.28(+3.88%) |
Jul 24, 2020 | 57.05 | 58.93 | 57.05 | 58.71 | 16,300 | +1.29(+2.25%) |
Jul 23, 2020 | 57.87 | 58.98 | 57.31 | 57.42 | 28,174 | -0.30(-0.52%) |
Jul 22, 2020 | 58.72 | 58.91 | 57.25 | 57.72 | 12,128 | -0.50(-0.86%) |
Jul 21, 2020 | 59.27 | 59.99 | 57.56 | 58.22 | 15,582 | -1.04(-1.75%) |
Jul 20, 2020 | 56.92 | 61.19 | 56.92 | 59.26 | 29,605 | +2.95(+5.24%) |
Jul 17, 2020 | 57.50 | 59.23 | 56.12 | 56.31 | 27,900 | -1.19(-2.07%) |
Jul 16, 2020 | 59.81 | 59.81 | 56.10 | 57.50 | 33,388 | -2.29(-3.83%) |
Jul 15, 2020 | 61.40 | 63.50 | 59.06 | 59.79 | 55,398 | -0.21(-0.35%) |
Jul 14, 2020 | 61.84 | 61.84 | 59.02 | 60.00 | 39,327 | -2.54(-4.06%) |
Jul 13, 2020 | 55.57 | 64.90 | 55.57 | 62.54 | 125,649 | +8.04(+14.75%) |
Jul 10, 2020 | 54.71 | 57.10 | 51.97 | 54.50 | 60,700 | -0.21(-0.38%) |
Jul 09, 2020 | 53.50 | 55.45 | 53.01 | 54.71 | 45,209 | +1.21(+2.26%) |
Jul 08, 2020 | 57.00 | 57.89 | 49.50 | 53.50 | 105,005 | -2.49(-4.45%) |
Jul 07, 2020 | 58.38 | 60.11 | 55.80 | 55.99 | 84,826 | -1.01(-1.77%) |
Jul 06, 2020 | 54.65 | 61.10 | 54.50 | 57.00 | 121,672 | +3.36(+6.26%) |
Jul 02, 2020 | 55.76 | 55.76 | 53.43 | 53.64 | 33,700 | -0.75(-1.38%) |
Jul 01, 2020 | 55.70 | 56.24 | 53.30 | 54.39 | 52,082 | -0.81(-1.47%) |
Jun 30, 2020 | 57.00 | 58.70 | 51.50 | 55.20 | 62,080 | -0.86(-1.53%) |
Jun 29, 2020 | 59.53 | 59.53 | 54.98 | 56.06 | 53,382 | -2.38(-4.07%) |
Jun 26, 2020 | 60.01 | 61.00 | 57.83 | 58.44 | 28,200 | -1.90(-3.15%) |
Jun 25, 2020 | 60.29 | 61.70 | 60.00 | 60.34 | 21,606 | +0.36(+0.60%) |
Jun 24, 2020 | 62.65 | 63.94 | 58.81 | 59.98 | 49,219 | -2.77(-4.41%) |
Jun 23, 2020 | 59.75 | 64.80 | 59.75 | 62.75 | 68,673 | +3.08(+5.16%) |
Jun 22, 2020 | 62.48 | 62.48 | 58.40 | 59.67 | 47,517 | -2.00(-3.24%) |
Jun 19, 2020 | 60.01 | 63.75 | 60.00 | 61.67 | 72,500 | +2.22(+3.73%) |
Jun 18, 2020 | 57.53 | 59.49 | 57.00 | 59.45 | 39,087 | +1.81(+3.14%) |
Jun 17, 2020 | 59.84 | 60.00 | 57.00 | 57.64 | 33,343 | -0.14(-0.24%) |
Jun 16, 2020 | 57.89 | 58.50 | 55.85 | 57.78 | 49,882 | +3.07(+5.61%) |
Jun 15, 2020 | 53.51 | 56.98 | 51.00 | 54.71 | 50,647 | +1.20(+2.24%) |
Jun 12, 2020 | 55.00 | 57.00 | 52.60 | 53.51 | 57,000 | +0.99(+1.88%) |
Jun 11, 2020 | 56.10 | 58.07 | 51.00 | 52.52 | 72,624 | -6.02(-10.28%) |
Jun 10, 2020 | 59.34 | 60.72 | 58.50 | 58.54 | 20,654 | +1.04(+1.81%) |
Jun 09, 2020 | 60.87 | 60.87 | 57.50 | 57.50 | 23,937 | -3.19(-5.26%) |
Jun 08, 2020 | 55.30 | 61.87 | 55.00 | 60.69 | 49,662 | +5.36(+9.69%) |
Jun 05, 2020 | 54.98 | 56.00 | 52.41 | 55.33 | 32,500 | +1.20(+2.22%) |
Jun 04, 2020 | 53.98 | 57.00 | 53.41 | 54.13 | 33,004 | +0.73(+1.37%) |
Jun 03, 2020 | 56.59 | 56.80 | 53.00 | 53.40 | 66,288 | -0.69(-1.28%) |
Jun 02, 2020 | 51.50 | 55.00 | 50.50 | 54.09 | 53,710 | +3.40(+6.71%) |
Jun 01, 2020 | 51.00 | 53.20 | 48.00 | 50.69 | 54,404 | -0.01(-0.02%) |
May 29, 2020 | 44.00 | 50.70 | 43.50 | 50.70 | 115,000 | +8.92(+21.35%) |
May 28, 2020 | 42.87 | 43.40 | 40.03 | 41.78 | 23,686 | -0.06(-0.14%) |
May 27, 2020 | 42.05 | 42.05 | 39.52 | 41.84 | 34,297 | -0.01(-0.02%) |
May 26, 2020 | 43.95 | 44.00 | 41.70 | 41.85 | 40,480 | -1.34(-3.10%) |
May 22, 2020 | 45.49 | 46.30 | 43.19 | 43.19 | 30,300 | -2.08(-4.59%) |
May 21, 2020 | 43.28 | 45.27 | 42.78 | 45.27 | 20,720 | +1.48(+3.38%) |
May 20, 2020 | 43.47 | 44.25 | 42.28 | 43.79 | 30,508 | +1.51(+3.57%) |
May 19, 2020 | 42.02 | 43.20 | 41.50 | 42.28 | 25,243 | +0.64(+1.54%) |
May 18, 2020 | 44.02 | 44.50 | 41.52 | 41.64 | 28,562 | -1.15(-2.69%) |
May 15, 2020 | 42.47 | 42.79 | 41.07 | 42.79 | 44,900 | +0.30(+0.71%) |
May 14, 2020 | 40.82 | 42.49 | 39.61 | 42.49 | 27,452 | +0.35(+0.83%) |
May 13, 2020 | 42.50 | 44.64 | 40.21 | 42.14 | 64,165 | +0.08(+0.19%) |
May 12, 2020 | 43.12 | 45.50 | 41.39 | 42.06 | 47,874 | -1.06(-2.46%) |
May 11, 2020 | 42.07 | 45.99 | 41.69 | 43.12 | 83,038 | +1.92(+4.66%) |
May 08, 2020 | 38.52 | 41.38 | 38.00 | 41.20 | 38,100 | +3.23(+8.51%) |
May 07, 2020 | 37.94 | 38.58 | 37.32 | 37.97 | 28,390 | +0.90(+2.43%) |
May 06, 2020 | 38.72 | 38.86 | 37.04 | 37.07 | 13,492 | -0.92(-2.42%) |
May 05, 2020 | 38.77 | 39.39 | 37.01 | 37.99 | 30,718 | +0.72(+1.93%) |
May 04, 2020 | 36.71 | 39.00 | 36.50 | 37.27 | 19,627 | -0.36(-0.96%) |