Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.05 | 50.05 | 50.05 | 0 | +2.27(+4.75%) | |
Jul 30, 2020 | 48.96 | 50.10 | 47.19 | 47.78 | 982,441 | -2.48(-4.93%) |
Jul 29, 2020 | 50.99 | 51.00 | 49.00 | 50.26 | 745,673 | -0.60(-1.18%) |
Jul 28, 2020 | 50.94 | 52.20 | 49.90 | 50.86 | 738,962 | -0.94(-1.81%) |
Jul 27, 2020 | 51.67 | 52.64 | 50.71 | 51.80 | 901,675 | +2.55(+5.18%) |
Jul 24, 2020 | 48.55 | 49.52 | 47.97 | 49.25 | 559,522 | +1.59(+3.34%) |
Jul 23, 2020 | 49.51 | 50.63 | 46.62 | 47.66 | 1,061,629 | -2.23(-4.47%) |
Jul 22, 2020 | 49.60 | 50.70 | 48.31 | 49.89 | 1,161,938 | +1.84(+3.83%) |
Jul 21, 2020 | 49.95 | 50.18 | 47.40 | 48.05 | 868,093 | -0.21(-0.44%) |
Jul 20, 2020 | 47.34 | 48.57 | 47.08 | 48.26 | 672,323 | +1.59(+3.41%) |
Jul 17, 2020 | 44.99 | 46.99 | 44.99 | 46.67 | 508,210 | +2.19(+4.92%) |
Jul 16, 2020 | 45.07 | 45.33 | 43.83 | 44.48 | 506,054 | -0.84(-1.85%) |
Jul 15, 2020 | 44.45 | 45.43 | 43.55 | 45.32 | 665,994 | +0.38(+0.85%) |
Jul 14, 2020 | 42.50 | 44.96 | 42.11 | 44.94 | 823,235 | +2.26(+5.30%) |
Jul 13, 2020 | 45.24 | 45.77 | 42.38 | 42.68 | 696,072 | -1.36(-3.09%) |
Jul 10, 2020 | 44.54 | 44.81 | 43.68 | 44.04 | 574,940 | -0.04(-0.09%) |
Jul 09, 2020 | 44.62 | 45.00 | 42.56 | 44.08 | 1,004,966 | +0.16(+0.36%) |
Jul 08, 2020 | 41.97 | 44.27 | 41.97 | 43.92 | 853,117 | +2.97(+7.25%) |
Jul 07, 2020 | 39.73 | 41.15 | 39.53 | 40.95 | 535,477 | +1.04(+2.61%) |
Jul 06, 2020 | 40.42 | 41.36 | 39.14 | 39.91 | 462,986 | -0.04(-0.10%) |
Jul 03, 2020 | 39.49 | 39.95 | 39.40 | 39.95 | 78,123 | +0.23(+0.58%) |
Jul 02, 2020 | 40.27 | 41.39 | 39.63 | 39.72 | 598,152 | -1.51(-3.66%) |
Jun 30, 2020 | 41.23 | 41.23 | 41.23 | 0 | +2.56(+6.62%) | |
Jun 29, 2020 | 39.26 | 39.30 | 38.29 | 38.67 | 501,160 | -0.35(-0.90%) |
Jun 26, 2020 | 38.36 | 39.13 | 37.40 | 39.02 | 497,071 | +0.49(+1.27%) |
Jun 25, 2020 | 38.07 | 38.57 | 37.41 | 38.53 | 584,698 | +0.67(+1.77%) |
Jun 24, 2020 | 38.33 | 39.25 | 37.08 | 37.86 | 660,206 | -1.14(-2.92%) |
Jun 23, 2020 | 39.11 | 39.65 | 38.57 | 39.00 | 593,020 | +0.48(+1.25%) |
Jun 22, 2020 | 37.77 | 39.88 | 37.68 | 38.52 | 863,204 | +2.05(+5.62%) |
Jun 19, 2020 | 36.00 | 37.17 | 35.59 | 36.47 | 1,829,472 | +1.15(+3.26%) |
Jun 18, 2020 | 35.90 | 36.39 | 35.08 | 35.32 | 589,387 | -0.77(-2.13%) |
Jun 17, 2020 | 36.16 | 36.64 | 35.69 | 36.09 | 480,903 | +0.24(+0.67%) |
Jun 16, 2020 | 37.14 | 37.17 | 35.68 | 35.85 | 765,434 | -1.28(-3.45%) |
Jun 15, 2020 | 34.43 | 37.29 | 33.86 | 37.13 | 753,162 | +1.59(+4.47%) |
Jun 12, 2020 | 35.84 | 36.60 | 35.14 | 35.54 | 825,595 | +0.22(+0.62%) |
Jun 11, 2020 | 38.51 | 38.76 | 34.45 | 35.32 | 1,157,903 | -3.35(-8.66%) |
Jun 10, 2020 | 36.75 | 38.67 | 35.67 | 38.67 | 873,237 | +2.45(+6.76%) |
Jun 09, 2020 | 37.13 | 37.13 | 35.86 | 36.22 | 705,139 | -0.21(-0.58%) |
Jun 08, 2020 | 35.96 | 36.51 | 35.14 | 36.43 | 611,731 | +0.48(+1.34%) |
Jun 05, 2020 | 34.99 | 35.97 | 34.26 | 35.95 | 1,067,516 | -1.23(-3.31%) |
Jun 04, 2020 | 38.15 | 38.63 | 36.69 | 37.18 | 675,343 | -0.13(-0.35%) |
Jun 03, 2020 | 37.00 | 38.08 | 36.78 | 37.31 | 1,077,378 | -1.05(-2.74%) |
Jun 02, 2020 | 41.39 | 41.40 | 38.28 | 38.36 | 1,088,669 | -2.96(-7.16%) |
Jun 01, 2020 | 40.78 | 41.33 | 40.04 | 41.32 | 1,309,474 | +0.83(+2.05%) |
May 29, 2020 | 38.56 | 41.22 | 38.31 | 40.49 | 14,488,270 | +3.40(+9.17%) |
May 28, 2020 | 37.01 | 38.34 | 36.56 | 37.09 | 1,259,045 | +1.13(+3.14%) |
May 27, 2020 | 34.52 | 36.00 | 34.00 | 35.96 | 1,164,870 | +0.09(+0.25%) |
May 26, 2020 | 38.49 | 38.49 | 35.75 | 35.87 | 975,840 | -3.25(-8.31%) |
May 25, 2020 | 38.24 | 40.03 | 38.24 | 39.12 | 516,301 | +0.94(+2.46%) |
May 22, 2020 | 38.17 | 39.37 | 38.07 | 38.18 | 705,502 | +0.52(+1.38%) |
May 21, 2020 | 37.87 | 38.08 | 36.34 | 37.66 | 795,893 | -0.93(-2.41%) |
May 20, 2020 | 37.50 | 38.91 | 37.50 | 38.59 | 1,067,878 | +1.10(+2.93%) |
May 19, 2020 | 35.02 | 37.60 | 34.97 | 37.49 | 1,304,028 | +2.95(+8.54%) |
May 15, 2020 | 34.54 | 34.54 | 34.54 | 0 | +3.73(+12.11%) | |
May 14, 2020 | 30.39 | 31.30 | 30.17 | 30.81 | 700,316 | +0.38(+1.25%) |
May 13, 2020 | 31.00 | 31.56 | 29.69 | 30.43 | 924,971 | +0.28(+0.93%) |
May 12, 2020 | 30.79 | 31.43 | 30.00 | 30.15 | 472,424 | -0.07(-0.23%) |
May 11, 2020 | 31.08 | 31.37 | 29.66 | 30.22 | 714,705 | -0.90(-2.89%) |
May 08, 2020 | 30.94 | 31.88 | 30.65 | 31.12 | 653,172 | -0.23(-0.73%) |
May 07, 2020 | 29.93 | 31.75 | 29.16 | 31.35 | 763,237 | +0.91(+2.99%) |
May 06, 2020 | 30.77 | 31.29 | 30.33 | 30.44 | 514,300 | -0.81(-2.59%) |
May 05, 2020 | 31.64 | 31.64 | 30.35 | 31.25 | 714,736 | -0.40(-1.26%) |
May 04, 2020 | 30.77 | 32.08 | 30.77 | 31.65 | 664,901 | +0.96(+3.13%) |