Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.15 | 42.55 | 42.15 | 42.55 | 500 | +0.05(+0.11%) |
Jul 30, 2020 | 42.01 | 42.59 | 42.01 | 42.50 | 2,713 | -0.24(-0.57%) |
Jul 29, 2020 | 42.41 | 42.74 | 42.41 | 42.74 | 953 | +0.66(+1.57%) |
Jul 28, 2020 | 42.30 | 42.37 | 42.08 | 42.08 | 738 | -0.42(-0.99%) |
Jul 27, 2020 | 42.34 | 42.50 | 42.30 | 42.50 | 2,053 | +0.46(+1.09%) |
Jul 24, 2020 | 41.99 | 42.11 | 41.85 | 42.04 | 1,500 | -0.29(-0.69%) |
Jul 23, 2020 | 42.21 | 42.89 | 42.21 | 42.33 | 19,668 | -0.20(-0.48%) |
Jul 22, 2020 | 42.38 | 42.59 | 42.24 | 42.53 | 1,241 | +0.33(+0.79%) |
Jul 21, 2020 | 42.39 | 42.54 | 42.20 | 42.20 | 3,110 | +0.05(+0.11%) |
Jul 20, 2020 | 42.22 | 42.27 | 41.84 | 42.16 | 1,901 | +0.22(+0.52%) |
Jul 17, 2020 | 42.11 | 42.11 | 41.81 | 41.94 | 2,000 | +0.30(+0.73%) |
Jul 16, 2020 | 41.70 | 41.70 | 41.46 | 41.63 | 1,525 | -0.07(-0.18%) |
Jul 15, 2020 | 41.59 | 41.76 | 41.59 | 41.71 | 623 | +0.61(+1.48%) |
Jul 14, 2020 | 40.57 | 41.10 | 40.54 | 41.10 | 8,681 | +0.67(+1.66%) |
Jul 13, 2020 | 41.11 | 41.28 | 40.43 | 40.43 | 4,191 | -0.37(-0.91%) |
Jul 10, 2020 | 40.70 | 40.80 | 40.70 | 40.80 | 200 | +0.11(+0.26%) |
Jul 09, 2020 | 40.70 | 41.03 | 40.50 | 40.69 | 4,053 | -0.16(-0.39%) |
Jul 08, 2020 | 40.85 | 40.85 | 40.85 | 40.85 | 10 | +0.18(+0.45%) |
Jul 07, 2020 | 40.90 | 41.06 | 40.67 | 40.67 | 1,554 | -0.33(-0.81%) |
Jul 06, 2020 | 40.94 | 41.00 | 40.92 | 41.00 | 1,653 | +0.59(+1.47%) |
Jul 02, 2020 | 40.68 | 40.68 | 40.41 | 40.41 | 700 | +0.21(+0.52%) |
Jul 01, 2020 | 40.20 | 40.20 | 40.20 | 40.20 | 344 | +0.07(+0.17%) |
Jun 30, 2020 | 39.29 | 40.19 | 39.29 | 40.13 | 1,598 | +0.73(+1.85%) |
Jun 29, 2020 | 39.01 | 39.46 | 39.01 | 39.40 | 6,295 | +0.30(+0.76%) |
Jun 26, 2020 | 39.24 | 39.44 | 39.10 | 39.10 | 3,300 | -0.61(-1.55%) |
Jun 25, 2020 | 39.09 | 39.72 | 39.09 | 39.72 | 409 | +0.51(+1.29%) |
Jun 24, 2020 | 39.46 | 39.46 | 38.95 | 39.21 | 4,969 | -1.01(-2.52%) |
Jun 23, 2020 | 40.40 | 40.50 | 40.22 | 40.22 | 2,324 | +0.02(+0.05%) |
Jun 22, 2020 | 40.05 | 40.26 | 40.05 | 40.20 | 1,818 | +0.05(+0.13%) |
Jun 19, 2020 | 40.06 | 40.19 | 39.96 | 40.15 | 3,000 | -0.00(-0.00%) |
Jun 18, 2020 | 40.15 | 40.23 | 40.15 | 40.15 | 5,190 | -0.25(-0.61%) |
Jun 17, 2020 | 40.75 | 40.75 | 40.40 | 40.40 | 1,477 | +0.25(+0.62%) |
Jun 16, 2020 | 41.44 | 41.44 | 40.10 | 40.15 | 3,631 | +0.73(+1.86%) |
Jun 15, 2020 | 39.19 | 39.63 | 38.96 | 39.42 | 1,979 | +0.20(+0.51%) |
Jun 12, 2020 | 40.37 | 40.37 | 39.21 | 39.21 | 1,400 | +0.33(+0.85%) |
Jun 11, 2020 | 40.00 | 40.00 | 38.77 | 38.88 | 5,654 | -2.27(-5.51%) |
Jun 10, 2020 | 40.94 | 41.41 | 40.94 | 41.15 | 3,272 | +0.02(+0.05%) |
Jun 09, 2020 | 41.10 | 41.35 | 41.10 | 41.13 | 4,191 | -0.38(-0.92%) |
Jun 08, 2020 | 41.34 | 41.57 | 41.18 | 41.51 | 2,714 | +0.28(+0.68%) |
Jun 05, 2020 | 40.96 | 41.34 | 40.96 | 41.23 | 2,800 | +0.77(+1.89%) |
Jun 04, 2020 | 40.78 | 40.78 | 40.40 | 40.46 | 2,040 | -0.40(-0.98%) |
Jun 03, 2020 | 40.65 | 40.90 | 40.65 | 40.86 | 1,241 | +0.71(+1.78%) |
Jun 02, 2020 | 39.94 | 40.15 | 39.94 | 40.15 | 1,870 | +0.12(+0.30%) |
Jun 01, 2020 | 40.06 | 40.11 | 40.02 | 40.03 | 1,507 | +0.04(+0.09%) |
May 29, 2020 | 38.97 | 39.99 | 38.97 | 39.99 | 5,000 | +0.42(+1.07%) |
May 28, 2020 | 39.65 | 39.96 | 39.57 | 39.57 | 12,111 | +0.26(+0.66%) |
May 27, 2020 | 38.90 | 39.33 | 38.72 | 39.31 | 5,235 | +0.47(+1.21%) |
May 26, 2020 | 39.06 | 39.06 | 38.84 | 38.84 | 10,687 | +0.47(+1.22%) |
May 22, 2020 | 38.34 | 38.37 | 38.32 | 38.37 | 800 | +0.03(+0.09%) |
May 21, 2020 | 38.21 | 38.43 | 38.21 | 38.34 | 2,588 | -0.15(-0.39%) |
May 20, 2020 | 38.47 | 38.49 | 38.36 | 38.49 | 2,673 | +0.36(+0.96%) |
May 19, 2020 | 38.47 | 38.66 | 38.12 | 38.12 | 1,215 | -0.32(-0.82%) |
May 18, 2020 | 38.24 | 38.48 | 38.23 | 38.44 | 2,686 | +1.11(+2.98%) |
May 15, 2020 | 36.98 | 37.33 | 36.98 | 37.32 | 1,800 | +0.25(+0.68%) |
May 14, 2020 | 35.99 | 37.07 | 35.99 | 37.07 | 3,098 | +0.45(+1.22%) |
May 13, 2020 | 38.00 | 38.05 | 36.29 | 36.62 | 7,651 | -2.64(-6.73%) |
May 12, 2020 | 38.52 | 39.27 | 37.91 | 39.27 | 13,161 | +1.23(+3.23%) |
May 11, 2020 | 37.75 | 38.18 | 37.63 | 38.04 | 2,559 | +0.38(+1.00%) |
May 08, 2020 | 37.94 | 37.94 | 37.49 | 37.66 | 800 | +0.40(+1.06%) |
May 07, 2020 | 37.58 | 37.58 | 37.27 | 37.27 | 1,362 | +0.23(+0.63%) |
May 06, 2020 | 37.48 | 37.49 | 37.03 | 37.03 | 1,925 | -0.09(-0.25%) |
May 05, 2020 | 36.95 | 37.27 | 36.95 | 37.13 | 3,138 | +0.70(+1.93%) |
May 04, 2020 | 36.17 | 36.43 | 35.93 | 36.43 | 2,533 | +0.10(+0.27%) |