Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.71 | 43.00 | 39.81 | 41.29 | 128,900 | -1.42(-3.32%) |
Jul 30, 2020 | 40.87 | 42.76 | 40.87 | 42.71 | 80,051 | +1.33(+3.21%) |
Jul 29, 2020 | 42.71 | 42.71 | 40.92 | 41.38 | 111,539 | -1.44(-3.36%) |
Jul 28, 2020 | 44.05 | 44.42 | 42.28 | 42.82 | 73,409 | -1.47(-3.32%) |
Jul 27, 2020 | 42.22 | 44.75 | 41.38 | 44.29 | 112,382 | +2.31(+5.50%) |
Jul 24, 2020 | 40.94 | 42.62 | 40.36 | 41.98 | 85,600 | +0.76(+1.84%) |
Jul 23, 2020 | 41.62 | 42.27 | 40.86 | 41.22 | 72,977 | -0.55(-1.32%) |
Jul 22, 2020 | 40.53 | 42.31 | 40.36 | 41.77 | 96,653 | +1.09(+2.68%) |
Jul 21, 2020 | 43.11 | 43.11 | 40.53 | 40.68 | 115,760 | -2.15(-5.02%) |
Jul 20, 2020 | 41.04 | 43.00 | 40.60 | 42.83 | 107,439 | +1.60(+3.88%) |
Jul 17, 2020 | 40.80 | 42.02 | 40.49 | 41.23 | 111,200 | +0.28(+0.68%) |
Jul 16, 2020 | 41.93 | 41.94 | 40.00 | 40.95 | 66,488 | -1.19(-2.82%) |
Jul 15, 2020 | 40.77 | 43.28 | 40.12 | 42.14 | 131,275 | +2.03(+5.06%) |
Jul 14, 2020 | 37.75 | 40.28 | 37.75 | 40.11 | 134,720 | +2.35(+6.22%) |
Jul 13, 2020 | 41.24 | 41.86 | 37.68 | 37.76 | 169,163 | -3.18(-7.77%) |
Jul 10, 2020 | 42.14 | 42.63 | 40.35 | 40.94 | 162,200 | -1.49(-3.51%) |
Jul 09, 2020 | 43.32 | 43.32 | 42.22 | 42.43 | 116,297 | -0.68(-1.58%) |
Jul 08, 2020 | 41.85 | 43.55 | 41.85 | 43.11 | 85,226 | +1.47(+3.53%) |
Jul 07, 2020 | 43.00 | 43.44 | 41.32 | 41.64 | 174,872 | -1.36(-3.16%) |
Jul 06, 2020 | 45.42 | 45.51 | 42.64 | 43.00 | 157,693 | -1.75(-3.91%) |
Jul 02, 2020 | 45.81 | 46.73 | 44.39 | 44.75 | 113,200 | -0.73(-1.61%) |
Jul 01, 2020 | 41.42 | 45.98 | 41.15 | 45.48 | 212,435 | +4.06(+9.80%) |
Jun 30, 2020 | 41.04 | 41.60 | 40.51 | 41.42 | 135,517 | +0.12(+0.29%) |
Jun 29, 2020 | 42.79 | 44.22 | 40.99 | 41.30 | 233,642 | -1.30(-3.05%) |
Jun 26, 2020 | 42.84 | 43.21 | 41.77 | 42.60 | 649,100 | +0.04(+0.09%) |
Jun 25, 2020 | 43.03 | 44.10 | 42.26 | 42.56 | 123,332 | -0.32(-0.75%) |
Jun 24, 2020 | 44.70 | 45.62 | 42.33 | 42.88 | 106,517 | -2.20(-4.88%) |
Jun 23, 2020 | 45.21 | 45.67 | 44.63 | 45.08 | 295,934 | +0.40(+0.90%) |
Jun 22, 2020 | 44.45 | 44.98 | 43.55 | 44.68 | 185,647 | +0.46(+1.04%) |
Jun 19, 2020 | 45.77 | 47.00 | 43.94 | 44.22 | 495,400 | -1.09(-2.41%) |
Jun 18, 2020 | 45.24 | 46.68 | 45.01 | 45.31 | 69,288 | -0.39(-0.85%) |
Jun 17, 2020 | 50.76 | 51.26 | 45.47 | 45.70 | 167,312 | -4.79(-9.49%) |
Jun 16, 2020 | 46.52 | 51.34 | 45.80 | 50.49 | 236,785 | +5.02(+11.04%) |
Jun 15, 2020 | 43.65 | 45.81 | 40.50 | 45.47 | 340,587 | +0.50(+1.11%) |
Jun 12, 2020 | 45.02 | 47.71 | 43.18 | 44.97 | 124,800 | +1.60(+3.69%) |
Jun 11, 2020 | 47.01 | 47.01 | 43.22 | 43.37 | 150,266 | -4.41(-9.23%) |
Jun 10, 2020 | 45.65 | 48.29 | 45.65 | 47.78 | 118,429 | +2.31(+5.08%) |
Jun 09, 2020 | 46.04 | 46.72 | 44.66 | 45.47 | 143,364 | -1.49(-3.17%) |
Jun 08, 2020 | 47.86 | 48.27 | 46.40 | 46.96 | 103,202 | -0.36(-0.76%) |
Jun 05, 2020 | 49.56 | 50.24 | 46.63 | 47.32 | 177,400 | -1.18(-2.43%) |
Jun 04, 2020 | 49.79 | 50.27 | 48.01 | 48.50 | 167,165 | +0.45(+0.94%) |
Jun 03, 2020 | 48.77 | 50.30 | 47.55 | 48.05 | 113,526 | -0.58(-1.19%) |
Jun 02, 2020 | 49.68 | 50.74 | 47.49 | 48.63 | 106,591 | -0.76(-1.54%) |
Jun 01, 2020 | 51.34 | 51.50 | 49.28 | 49.39 | 123,946 | -2.02(-3.93%) |
May 29, 2020 | 50.37 | 51.89 | 47.26 | 51.41 | 223,600 | +1.04(+2.06%) |
May 28, 2020 | 49.32 | 51.67 | 47.78 | 50.37 | 242,510 | +1.38(+2.82%) |
May 27, 2020 | 52.27 | 53.18 | 48.76 | 48.99 | 273,175 | -2.68(-5.19%) |
May 26, 2020 | 54.66 | 54.66 | 51.15 | 51.67 | 194,018 | -1.33(-2.51%) |
May 22, 2020 | 54.21 | 55.12 | 52.09 | 53.00 | 218,500 | -1.00(-1.85%) |
May 21, 2020 | 55.10 | 55.47 | 52.92 | 54.00 | 198,513 | -1.00(-1.82%) |
May 20, 2020 | 54.35 | 55.65 | 53.23 | 55.00 | 437,269 | +1.81(+3.40%) |
May 19, 2020 | 55.30 | 55.70 | 52.58 | 53.19 | 1,344,456 | -3.36(-5.94%) |
May 18, 2020 | 60.00 | 60.79 | 55.35 | 56.55 | 151,366 | -2.65(-4.48%) |
May 15, 2020 | 58.44 | 59.68 | 57.24 | 59.20 | 133,100 | +0.09(+0.15%) |
May 14, 2020 | 56.41 | 59.94 | 52.55 | 59.11 | 175,863 | +2.48(+4.38%) |
May 13, 2020 | 58.90 | 59.77 | 54.95 | 56.63 | 134,759 | -2.41(-4.08%) |
May 12, 2020 | 60.00 | 61.86 | 58.51 | 59.04 | 174,018 | -0.96(-1.60%) |
May 11, 2020 | 57.41 | 60.97 | 55.24 | 60.00 | 188,396 | +1.98(+3.41%) |
May 08, 2020 | 56.59 | 59.37 | 56.59 | 58.02 | 114,400 | +1.98(+3.53%) |
May 07, 2020 | 55.05 | 57.00 | 53.01 | 56.04 | 83,216 | +1.63(+3.00%) |
May 06, 2020 | 52.65 | 56.30 | 50.37 | 54.41 | 216,099 | +1.77(+3.36%) |
May 05, 2020 | 50.76 | 54.38 | 50.09 | 52.64 | 194,909 | +2.84(+5.70%) |
May 04, 2020 | 45.37 | 50.00 | 43.94 | 49.80 | 150,079 | +3.49(+7.54%) |