Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.20 | 37.40 | 36.00 | 36.00 | 5,195 | -0.60(-1.64%) |
Jul 30, 2020 | 37.40 | 37.60 | 36.20 | 36.60 | 4,282 | -0.20(-0.54%) |
Jul 29, 2020 | 36.40 | 38.00 | 36.00 | 36.80 | 5,143 | +0.40(+1.10%) |
Jul 28, 2020 | 38.00 | 38.20 | 35.00 | 36.40 | 11,521 | -1.80(-4.71%) |
Jul 27, 2020 | 39.00 | 40.00 | 37.00 | 38.20 | 9,187 | -1.20(-3.05%) |
Jul 24, 2020 | 39.40 | 40.40 | 37.80 | 39.40 | 6,135 | +0.40(+1.03%) |
Jul 23, 2020 | 39.60 | 40.40 | 36.60 | 39.00 | 12,725 | -0.60(-1.52%) |
Jul 22, 2020 | 40.60 | 41.40 | 39.20 | 39.60 | 11,917 | -1.00(-2.46%) |
Jul 21, 2020 | 42.40 | 47.00 | 38.60 | 40.60 | 18,835 | +0.60(+1.50%) |
Jul 20, 2020 | 47.00 | 51.40 | 36.60 | 40.00 | 62,864 | -9.80(-19.68%) |
Jul 17, 2020 | 46.60 | 67.20 | 44.60 | 49.80 | 256,015 | +4.20(+9.21%) |
Jul 16, 2020 | 41.80 | 45.80 | 40.80 | 45.60 | 22,052 | +5.80(+14.57%) |
Jul 15, 2020 | 40.60 | 41.20 | 39.40 | 39.80 | 9,034 | -0.80(-1.97%) |
Jul 14, 2020 | 39.60 | 46.80 | 39.00 | 40.60 | 52,207 | +0.80(+2.01%) |
Jul 13, 2020 | 38.80 | 41.00 | 38.60 | 39.80 | 4,673 | +0.40(+1.02%) |
Jul 10, 2020 | 40.20 | 40.60 | 38.80 | 39.40 | 5,300 | -1.40(-3.43%) |
Jul 09, 2020 | 39.40 | 41.00 | 38.40 | 40.80 | 4,874 | +2.00(+5.15%) |
Jul 08, 2020 | 39.80 | 40.40 | 38.80 | 38.80 | 5,977 | -1.80(-4.43%) |
Jul 07, 2020 | 40.60 | 41.40 | 39.40 | 40.60 | 4,438 | -0.40(-0.98%) |
Jul 06, 2020 | 41.20 | 42.80 | 39.00 | 41.00 | 11,039 | +1.20(+3.02%) |
Jul 02, 2020 | 40.40 | 41.20 | 38.40 | 39.80 | 6,815 | -0.80(-1.97%) |
Jul 01, 2020 | 41.60 | 41.80 | 37.80 | 40.60 | 11,402 | +0.60(+1.50%) |
Jun 30, 2020 | 41.60 | 42.00 | 40.00 | 40.00 | 7,633 | -1.40(-3.38%) |
Jun 29, 2020 | 42.00 | 45.40 | 40.20 | 41.40 | 15,062 | -0.60(-1.43%) |
Jun 26, 2020 | 40.60 | 42.80 | 39.40 | 42.00 | 12,010 | +0.40(+0.96%) |
Jun 25, 2020 | 40.00 | 43.40 | 39.80 | 41.60 | 9,267 | +0.80(+1.96%) |
Jun 24, 2020 | 42.00 | 42.40 | 39.20 | 40.80 | 12,168 | -2.80(-6.42%) |
Jun 23, 2020 | 39.00 | 49.80 | 38.20 | 43.60 | 69,668 | +4.80(+12.37%) |
Jun 22, 2020 | 39.60 | 40.40 | 36.80 | 38.80 | 6,173 | -0.40(-1.02%) |
Jun 19, 2020 | 41.40 | 41.80 | 39.20 | 39.20 | 7,220 | -2.20(-5.31%) |
Jun 18, 2020 | 42.00 | 45.40 | 39.60 | 41.40 | 24,714 | -0.60(-1.43%) |
Jun 17, 2020 | 37.40 | 45.00 | 37.20 | 42.00 | 39,766 | +4.40(+11.70%) |
Jun 16, 2020 | 37.00 | 38.40 | 35.20 | 37.60 | 5,444 | +1.20(+3.30%) |
Jun 15, 2020 | 36.20 | 36.80 | 32.00 | 36.40 | 9,744 | +0.00(+0.00%) |
Jun 12, 2020 | 38.60 | 39.00 | 36.00 | 36.40 | 6,695 | -0.40(-1.09%) |
Jun 11, 2020 | 39.40 | 41.00 | 35.60 | 36.80 | 14,617 | -4.60(-11.11%) |
Jun 10, 2020 | 40.00 | 43.40 | 39.20 | 41.40 | 13,241 | +1.60(+4.02%) |
Jun 09, 2020 | 39.80 | 41.80 | 39.00 | 39.80 | 9,292 | -0.80(-1.97%) |
Jun 08, 2020 | 40.20 | 44.60 | 38.20 | 40.60 | 38,652 | +2.00(+5.18%) |
Jun 05, 2020 | 40.60 | 40.60 | 36.60 | 38.60 | 19,930 | -1.00(-2.53%) |
Jun 04, 2020 | 40.40 | 41.20 | 38.20 | 39.60 | 11,373 | -0.60(-1.49%) |
Jun 03, 2020 | 42.40 | 44.40 | 40.00 | 40.20 | 19,676 | -0.40(-0.99%) |
Jun 02, 2020 | 39.40 | 43.80 | 38.00 | 40.60 | 22,188 | +1.60(+4.10%) |
Jun 01, 2020 | 40.00 | 40.40 | 37.00 | 39.00 | 11,974 | +0.80(+2.09%) |
May 29, 2020 | 39.40 | 46.00 | 36.80 | 38.20 | 31,355 | +0.60(+1.60%) |
May 28, 2020 | 37.80 | 39.80 | 35.40 | 37.60 | 22,854 | +1.00(+2.73%) |
May 27, 2020 | 35.00 | 38.00 | 33.00 | 36.60 | 18,991 | +2.40(+7.02%) |
May 26, 2020 | 33.00 | 34.20 | 31.60 | 34.20 | 16,235 | +2.90(+9.27%) |
May 22, 2020 | 30.20 | 31.80 | 30.00 | 31.30 | 8,010 | +0.30(+0.97%) |
May 21, 2020 | 31.00 | 32.00 | 30.00 | 31.00 | 6,692 | -0.40(-1.27%) |
May 20, 2020 | 32.20 | 32.20 | 30.00 | 31.40 | 11,649 | -1.00(-3.09%) |
May 19, 2020 | 30.00 | 33.80 | 30.00 | 32.40 | 16,669 | +2.40(+8.00%) |
May 18, 2020 | 31.00 | 32.60 | 26.40 | 30.00 | 31,845 | -3.40(-10.18%) |
May 15, 2020 | 34.80 | 36.00 | 30.00 | 33.40 | 59,180 | -11.40(-25.45%) |
May 14, 2020 | 46.00 | 46.00 | 39.20 | 44.80 | 20,554 | -3.20(-6.67%) |
May 13, 2020 | 49.40 | 53.20 | 41.20 | 48.00 | 35,060 | -5.20(-9.77%) |
May 12, 2020 | 54.80 | 62.00 | 50.40 | 53.20 | 120,392 | +2.20(+4.31%) |
May 11, 2020 | 46.00 | 56.00 | 43.00 | 51.00 | 174,471 | +8.00(+18.60%) |
May 08, 2020 | 41.20 | 45.40 | 41.20 | 43.00 | 11,160 | +2.60(+6.44%) |
May 07, 2020 | 40.40 | 46.85 | 39.40 | 40.40 | 10,896 | -0.40(-0.98%) |
May 06, 2020 | 43.00 | 43.00 | 39.88 | 40.80 | 917 | -0.80(-1.92%) |
May 05, 2020 | 41.60 | 43.49 | 39.70 | 41.60 | 5,112 | -0.40(-0.95%) |
May 04, 2020 | 45.00 | 45.00 | 41.33 | 42.00 | 655 | -1.00(-2.33%) |