Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.72 | 49.72 | 48.07 | 48.31 | 219,600 | -1.30(-2.62%) |
Jul 30, 2020 | 48.99 | 49.74 | 48.92 | 49.61 | 26,624 | -0.90(-1.79%) |
Jul 29, 2020 | 50.17 | 50.62 | 49.92 | 50.51 | 14,472 | +1.41(+2.86%) |
Jul 28, 2020 | 48.87 | 49.43 | 48.69 | 49.11 | 35,759 | +0.89(+1.84%) |
Jul 27, 2020 | 48.15 | 48.63 | 48.14 | 48.22 | 19,937 | +0.27(+0.56%) |
Jul 24, 2020 | 48.49 | 48.49 | 47.86 | 47.95 | 20,700 | -0.34(-0.70%) |
Jul 23, 2020 | 48.30 | 48.65 | 48.10 | 48.29 | 34,397 | -0.20(-0.41%) |
Jul 22, 2020 | 48.77 | 48.77 | 48.19 | 48.49 | 20,741 | -0.25(-0.51%) |
Jul 21, 2020 | 48.65 | 48.99 | 48.47 | 48.74 | 18,633 | +0.44(+0.91%) |
Jul 20, 2020 | 48.21 | 48.38 | 48.07 | 48.30 | 33,828 | +0.22(+0.46%) |
Jul 17, 2020 | 47.46 | 48.17 | 47.46 | 48.08 | 44,500 | -0.56(-1.15%) |
Jul 16, 2020 | 48.29 | 48.83 | 48.15 | 48.64 | 70,280 | -0.75(-1.52%) |
Jul 15, 2020 | 49.36 | 49.81 | 49.18 | 49.39 | 87,473 | +1.00(+2.07%) |
Jul 14, 2020 | 48.12 | 48.40 | 47.87 | 48.39 | 26,828 | +0.66(+1.38%) |
Jul 13, 2020 | 48.42 | 48.99 | 47.70 | 47.73 | 62,048 | -0.13(-0.27%) |
Jul 10, 2020 | 47.23 | 48.00 | 47.23 | 47.86 | 31,100 | +0.83(+1.76%) |
Jul 09, 2020 | 47.66 | 47.66 | 46.86 | 47.03 | 35,887 | -0.52(-1.10%) |
Jul 08, 2020 | 48.08 | 48.08 | 47.27 | 47.55 | 17,133 | +0.85(+1.82%) |
Jul 07, 2020 | 47.09 | 47.65 | 46.70 | 46.70 | 46,542 | -0.52(-1.10%) |
Jul 06, 2020 | 47.11 | 47.30 | 46.91 | 47.22 | 22,541 | +0.98(+2.11%) |
Jul 02, 2020 | 46.35 | 46.52 | 46.14 | 46.24 | 29,600 | +0.23(+0.51%) |
Jul 01, 2020 | 45.27 | 46.11 | 45.27 | 46.01 | 35,995 | -0.10(-0.22%) |
Jun 30, 2020 | 45.95 | 46.34 | 45.77 | 46.11 | 54,812 | +0.01(+0.02%) |
Jun 29, 2020 | 46.10 | 46.31 | 45.87 | 46.10 | 16,506 | -0.58(-1.24%) |
Jun 26, 2020 | 46.95 | 47.03 | 46.53 | 46.68 | 24,600 | -0.25(-0.53%) |
Jun 25, 2020 | 46.65 | 47.04 | 46.49 | 46.93 | 50,563 | +0.26(+0.56%) |
Jun 24, 2020 | 47.47 | 47.53 | 46.67 | 46.67 | 43,201 | -1.68(-3.48%) |
Jun 23, 2020 | 48.38 | 49.05 | 48.35 | 48.35 | 38,156 | +0.54(+1.13%) |
Jun 22, 2020 | 47.98 | 48.18 | 47.37 | 47.81 | 35,468 | -0.17(-0.35%) |
Jun 19, 2020 | 48.34 | 48.54 | 47.91 | 47.98 | 81,000 | +0.82(+1.75%) |
Jun 18, 2020 | 47.16 | 47.29 | 46.82 | 47.16 | 24,667 | +0.10(+0.21%) |
Jun 17, 2020 | 47.25 | 47.52 | 47.06 | 47.06 | 105,224 | -0.08(-0.17%) |
Jun 16, 2020 | 47.73 | 47.92 | 47.06 | 47.14 | 54,687 | +1.04(+2.26%) |
Jun 15, 2020 | 45.51 | 46.16 | 45.28 | 46.10 | 61,215 | +0.37(+0.81%) |
Jun 12, 2020 | 46.37 | 46.48 | 45.26 | 45.73 | 157,100 | +0.52(+1.16%) |
Jun 11, 2020 | 47.00 | 47.25 | 45.11 | 45.21 | 88,966 | -3.04(-6.31%) |
Jun 10, 2020 | 48.91 | 48.91 | 48.01 | 48.25 | 34,138 | -0.28(-0.58%) |
Jun 09, 2020 | 48.27 | 48.84 | 48.12 | 48.53 | 26,462 | -0.72(-1.46%) |
Jun 08, 2020 | 48.55 | 49.25 | 48.55 | 49.25 | 40,929 | +0.70(+1.43%) |
Jun 05, 2020 | 48.51 | 49.23 | 48.51 | 48.55 | 34,200 | -0.01(-0.01%) |
Jun 04, 2020 | 48.49 | 48.95 | 48.23 | 48.56 | 56,034 | +0.36(+0.75%) |
Jun 03, 2020 | 47.87 | 48.52 | 47.87 | 48.20 | 77,477 | +1.20(+2.55%) |
Jun 02, 2020 | 47.01 | 47.17 | 46.79 | 47.00 | 333,739 | +0.09(+0.19%) |
Jun 01, 2020 | 46.34 | 46.93 | 46.34 | 46.91 | 171,058 | +0.86(+1.87%) |
May 29, 2020 | 46.12 | 46.27 | 45.75 | 46.05 | 147,500 | -0.43(-0.93%) |
May 28, 2020 | 46.19 | 46.89 | 46.19 | 46.48 | 195,717 | +0.40(+0.87%) |
May 27, 2020 | 45.37 | 46.30 | 44.44 | 46.08 | 159,371 | +2.67(+6.15%) |
May 26, 2020 | 43.13 | 43.88 | 43.06 | 43.41 | 79,015 | +1.73(+4.15%) |
May 22, 2020 | 41.55 | 41.97 | 41.34 | 41.68 | 36,400 | -0.52(-1.23%) |
May 21, 2020 | 42.22 | 42.40 | 41.60 | 42.20 | 72,877 | +0.09(+0.21%) |
May 20, 2020 | 42.01 | 42.30 | 41.89 | 42.11 | 44,471 | +0.81(+1.96%) |
May 19, 2020 | 40.98 | 41.73 | 40.94 | 41.30 | 163,091 | -0.30(-0.72%) |
May 18, 2020 | 40.39 | 41.67 | 40.38 | 41.60 | 82,776 | +2.49(+6.37%) |
May 15, 2020 | 39.04 | 39.54 | 38.91 | 39.11 | 62,300 | -0.03(-0.08%) |
May 14, 2020 | 38.66 | 39.14 | 38.45 | 39.14 | 52,456 | -0.86(-2.15%) |
May 13, 2020 | 40.44 | 40.63 | 39.82 | 40.00 | 79,018 | -0.76(-1.86%) |
May 12, 2020 | 41.17 | 41.61 | 40.66 | 40.76 | 109,583 | -0.34(-0.83%) |
May 11, 2020 | 40.20 | 41.22 | 40.20 | 41.10 | 51,007 | +0.29(+0.71%) |
May 08, 2020 | 40.29 | 40.88 | 40.24 | 40.81 | 77,400 | +0.75(+1.87%) |
May 07, 2020 | 39.98 | 40.25 | 39.86 | 40.06 | 201,715 | +0.28(+0.70%) |
May 06, 2020 | 40.01 | 40.06 | 39.66 | 39.78 | 104,765 | -0.01(-0.03%) |
May 05, 2020 | 40.03 | 40.27 | 39.79 | 39.79 | 289,545 | -0.58(-1.44%) |
May 04, 2020 | 40.34 | 40.64 | 40.10 | 40.37 | 233,972 | -1.59(-3.79%) |