Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.92 | 52.12 | 51.82 | 52.12 | 2,427 | +0.16(+0.30%) |
Jul 30, 2020 | 51.89 | 51.97 | 51.79 | 51.97 | 3,336 | +0.08(+0.15%) |
Jul 29, 2020 | 51.66 | 51.89 | 51.66 | 51.89 | 1,455 | +0.05(+0.10%) |
Jul 28, 2020 | 51.58 | 51.86 | 51.58 | 51.84 | 7,051 | +0.53(+1.03%) |
Jul 27, 2020 | 51.82 | 51.82 | 51.26 | 51.31 | 3,815 | -0.06(-0.12%) |
Jul 24, 2020 | 51.53 | 51.53 | 51.28 | 51.37 | 3,166 | +0.04(+0.08%) |
Jul 23, 2020 | 51.33 | 51.33 | 51.33 | 51.33 | 210 | +0.37(+0.73%) |
Jul 22, 2020 | 50.68 | 50.96 | 50.68 | 50.96 | 259 | +0.49(+0.97%) |
Jul 21, 2020 | 50.55 | 50.57 | 50.28 | 50.47 | 3,575 | +0.22(+0.44%) |
Jul 20, 2020 | 50.27 | 50.38 | 50.25 | 50.25 | 2,022 | -0.09(-0.18%) |
Jul 17, 2020 | 50.18 | 50.34 | 50.18 | 50.34 | 738 | +0.40(+0.80%) |
Jul 16, 2020 | 49.72 | 49.94 | 49.72 | 49.94 | 736 | +0.17(+0.35%) |
Jul 15, 2020 | 49.09 | 49.77 | 49.09 | 49.77 | 1,254 | -0.20(-0.41%) |
Jul 14, 2020 | 50.53 | 50.53 | 49.91 | 49.97 | 4,331 | +0.26(+0.52%) |
Jul 13, 2020 | 49.66 | 49.73 | 49.64 | 49.71 | 3,166 | +0.11(+0.22%) |
Jul 10, 2020 | 49.73 | 49.73 | 49.60 | 49.60 | 633 | +0.08(+0.17%) |
Jul 09, 2020 | 49.50 | 49.52 | 49.17 | 49.52 | 774 | +0.17(+0.34%) |
Jul 08, 2020 | 49.22 | 49.35 | 49.20 | 49.35 | 847 | +0.09(+0.19%) |
Jul 07, 2020 | 48.74 | 49.26 | 48.74 | 49.26 | 764 | +0.40(+0.81%) |
Jul 06, 2020 | 48.88 | 48.88 | 48.75 | 48.86 | 2,058 | -0.23(-0.46%) |
Jul 02, 2020 | 49.02 | 49.15 | 49.02 | 49.09 | 1,899 | +0.05(+0.11%) |
Jul 01, 2020 | 48.64 | 49.04 | 48.64 | 49.04 | 1,753 | +0.21(+0.44%) |
Jun 30, 2020 | 48.73 | 49.00 | 48.73 | 48.82 | 1,207 | +0.04(+0.09%) |
Jun 29, 2020 | 48.81 | 48.81 | 48.68 | 48.78 | 2,815 | +0.18(+0.37%) |
Jun 26, 2020 | 48.38 | 48.60 | 48.38 | 48.60 | 738 | +0.14(+0.28%) |
Jun 25, 2020 | 48.45 | 48.46 | 48.40 | 48.46 | 1,211 | -0.13(-0.27%) |
Jun 24, 2020 | 48.46 | 48.59 | 48.46 | 48.59 | 11,330 | +0.09(+0.18%) |
Jun 23, 2020 | 48.52 | 48.53 | 48.49 | 48.51 | 894 | -0.20(-0.41%) |
Jun 22, 2020 | 48.85 | 48.85 | 48.71 | 48.71 | 3,377 | +0.14(+0.28%) |
Jun 19, 2020 | 48.79 | 48.79 | 48.57 | 48.57 | 3,071 | -0.18(-0.37%) |
Jun 18, 2020 | 48.53 | 48.75 | 48.53 | 48.75 | 1,954 | +0.22(+0.44%) |
Jun 17, 2020 | 48.39 | 48.54 | 48.39 | 48.53 | 667 | +0.08(+0.16%) |
Jun 16, 2020 | 48.71 | 48.71 | 48.45 | 48.46 | 1,499 | -0.31(-0.63%) |
Jun 15, 2020 | 48.70 | 48.81 | 48.42 | 48.76 | 3,121 | +0.06(+0.13%) |
Jun 12, 2020 | 49.05 | 49.05 | 48.70 | 48.70 | 741 | -0.19(-0.39%) |
Jun 11, 2020 | 49.16 | 49.19 | 48.89 | 48.89 | 4,217 | -0.26(-0.52%) |
Jun 10, 2020 | 48.88 | 49.15 | 48.88 | 49.15 | 1,058 | +0.44(+0.90%) |
Jun 09, 2020 | 48.81 | 48.89 | 48.68 | 48.71 | 4,979 | +0.08(+0.16%) |
Jun 08, 2020 | 47.83 | 48.63 | 47.83 | 48.63 | 33,973 | +0.56(+1.17%) |
Jun 05, 2020 | 47.92 | 48.15 | 47.87 | 48.07 | 4,978 | -0.18(-0.37%) |
Jun 04, 2020 | 48.51 | 48.51 | 48.25 | 48.25 | 1,877 | -0.51(-1.05%) |
Jun 03, 2020 | 48.92 | 48.95 | 48.55 | 48.76 | 2,274 | -0.36(-0.73%) |
Jun 02, 2020 | 49.08 | 49.11 | 48.99 | 49.11 | 4,973 | -0.08(-0.17%) |
Jun 01, 2020 | 49.09 | 49.20 | 48.99 | 49.20 | 1,129 | +0.03(+0.06%) |
May 29, 2020 | 48.68 | 49.17 | 48.67 | 49.17 | 3,177 | +0.52(+1.07%) |
May 28, 2020 | 48.53 | 48.71 | 48.53 | 48.65 | 2,467 | +0.27(+0.55%) |
May 27, 2020 | 48.34 | 48.38 | 48.28 | 48.38 | 58,974 | +0.11(+0.22%) |
May 26, 2020 | 48.53 | 48.53 | 48.27 | 48.27 | 3,385 | -0.35(-0.72%) |
May 22, 2020 | 48.44 | 48.63 | 48.44 | 48.63 | 4,660 | +0.23(+0.49%) |
May 21, 2020 | 48.46 | 48.46 | 48.39 | 48.39 | 3,756 | -0.13(-0.26%) |
May 20, 2020 | 48.41 | 48.54 | 48.41 | 48.52 | 1,397 | +0.16(+0.32%) |
May 19, 2020 | 48.38 | 48.38 | 48.35 | 48.36 | 1,816 | -0.07(-0.14%) |
May 18, 2020 | 48.58 | 48.58 | 48.39 | 48.43 | 16,049 | -0.06(-0.12%) |
May 15, 2020 | 48.89 | 48.89 | 48.26 | 48.49 | 95,961 | -0.14(-0.29%) |
May 14, 2020 | 48.33 | 48.69 | 48.33 | 48.63 | 21,603 | +0.46(+0.96%) |
May 13, 2020 | 48.29 | 48.29 | 48.05 | 48.17 | 5,078 | +0.11(+0.22%) |
May 12, 2020 | 48.07 | 48.11 | 47.93 | 48.06 | 6,545 | +0.19(+0.40%) |
May 11, 2020 | 47.89 | 47.89 | 47.72 | 47.87 | 3,334 | -0.37(-0.76%) |
May 08, 2020 | 48.29 | 48.29 | 48.12 | 48.24 | 5,613 | -0.04(-0.07%) |
May 07, 2020 | 47.87 | 48.40 | 47.87 | 48.27 | 3,325 | +0.60(+1.27%) |
May 06, 2020 | 48.11 | 48.11 | 47.66 | 47.67 | 6,441 | -1.02(-2.09%) |
May 05, 2020 | 48.49 | 48.69 | 48.49 | 48.69 | 2,729 | +0.09(+0.18%) |
May 04, 2020 | 48.42 | 48.60 | 48.42 | 48.60 | 1,415 | +0.05(+0.11%) |