Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.20 | 41.60 | 39.60 | 40.20 | 10,795 | -1.00(-2.43%) |
Jul 30, 2020 | 39.40 | 43.60 | 39.00 | 41.20 | 34,540 | +1.80(+4.57%) |
Jul 29, 2020 | 40.80 | 41.00 | 39.00 | 39.40 | 13,675 | -2.00(-4.83%) |
Jul 28, 2020 | 42.40 | 42.40 | 40.00 | 41.40 | 18,646 | -0.20(-0.48%) |
Jul 27, 2020 | 40.00 | 41.80 | 39.40 | 41.60 | 19,379 | +2.60(+6.67%) |
Jul 24, 2020 | 40.00 | 40.00 | 38.80 | 39.00 | 5,755 | -1.00(-2.50%) |
Jul 23, 2020 | 40.60 | 41.20 | 39.80 | 40.00 | 10,332 | -0.60(-1.48%) |
Jul 22, 2020 | 40.00 | 41.00 | 40.00 | 40.60 | 4,189 | +1.00(+2.53%) |
Jul 21, 2020 | 41.20 | 41.80 | 39.20 | 39.60 | 13,694 | -1.60(-3.88%) |
Jul 20, 2020 | 40.80 | 41.40 | 40.00 | 41.20 | 12,015 | +0.80(+1.98%) |
Jul 17, 2020 | 40.40 | 42.40 | 39.80 | 40.40 | 17,010 | +0.00(+0.00%) |
Jul 16, 2020 | 39.40 | 40.40 | 39.20 | 40.40 | 9,623 | +0.60(+1.51%) |
Jul 15, 2020 | 40.00 | 41.40 | 39.40 | 39.80 | 18,894 | +0.00(+0.00%) |
Jul 14, 2020 | 39.40 | 40.60 | 39.20 | 39.80 | 3,278 | +0.20(+0.51%) |
Jul 13, 2020 | 40.00 | 41.40 | 38.40 | 39.60 | 16,304 | +0.00(+0.00%) |
Jul 10, 2020 | 40.00 | 40.80 | 39.00 | 39.60 | 7,650 | -0.20(-0.50%) |
Jul 09, 2020 | 41.40 | 42.20 | 39.20 | 39.80 | 24,445 | -1.80(-4.33%) |
Jul 08, 2020 | 41.80 | 42.20 | 40.76 | 41.60 | 9,262 | -0.60(-1.42%) |
Jul 07, 2020 | 43.60 | 44.00 | 41.60 | 42.20 | 10,540 | -1.80(-4.09%) |
Jul 06, 2020 | 45.40 | 45.60 | 42.20 | 44.00 | 15,698 | -0.80(-1.79%) |
Jul 02, 2020 | 46.00 | 53.20 | 44.00 | 44.80 | 78,620 | -2.60(-5.49%) |
Jul 01, 2020 | 45.00 | 52.00 | 41.60 | 47.40 | 130,171 | +3.80(+8.72%) |
Jun 30, 2020 | 45.40 | 45.60 | 43.20 | 43.60 | 11,755 | -1.60(-3.54%) |
Jun 29, 2020 | 47.40 | 47.60 | 45.00 | 45.20 | 11,441 | -1.20(-2.59%) |
Jun 26, 2020 | 44.40 | 46.80 | 43.60 | 46.40 | 17,550 | +3.00(+6.91%) |
Jun 25, 2020 | 42.20 | 45.40 | 41.80 | 43.40 | 15,861 | +0.60(+1.40%) |
Jun 24, 2020 | 43.00 | 45.00 | 41.60 | 42.80 | 10,051 | -0.20(-0.47%) |
Jun 23, 2020 | 41.60 | 44.40 | 41.60 | 43.00 | 10,868 | +1.40(+3.37%) |
Jun 22, 2020 | 40.40 | 43.80 | 40.00 | 41.60 | 9,409 | +0.60(+1.46%) |
Jun 19, 2020 | 41.80 | 42.60 | 40.40 | 41.00 | 9,270 | -1.20(-2.84%) |
Jun 18, 2020 | 43.00 | 43.20 | 41.00 | 42.20 | 10,784 | -0.80(-1.86%) |
Jun 17, 2020 | 44.40 | 45.00 | 42.00 | 43.00 | 11,299 | -0.20(-0.46%) |
Jun 16, 2020 | 41.00 | 43.40 | 39.80 | 43.20 | 18,693 | +3.80(+9.64%) |
Jun 15, 2020 | 42.20 | 43.60 | 38.80 | 39.40 | 44,859 | -6.20(-13.60%) |
Jun 12, 2020 | 46.00 | 47.00 | 40.80 | 45.60 | 29,895 | -0.20(-0.44%) |
Jun 11, 2020 | 45.80 | 47.40 | 44.60 | 45.80 | 27,986 | -3.60(-7.29%) |
Jun 10, 2020 | 51.40 | 51.40 | 43.20 | 49.40 | 37,530 | -0.60(-1.20%) |
Jun 09, 2020 | 52.80 | 52.80 | 49.00 | 50.00 | 32,869 | -2.20(-4.21%) |
Jun 08, 2020 | 52.60 | 55.80 | 49.40 | 52.20 | 88,861 | +2.80(+5.67%) |
Jun 05, 2020 | 48.80 | 53.80 | 46.80 | 49.40 | 47,955 | +3.40(+7.39%) |
Jun 04, 2020 | 44.00 | 47.60 | 43.80 | 46.00 | 25,364 | +2.20(+5.02%) |
Jun 03, 2020 | 44.20 | 44.20 | 42.40 | 43.80 | 5,646 | +0.80(+1.86%) |
Jun 02, 2020 | 44.40 | 45.60 | 41.80 | 43.00 | 11,333 | -1.00(-2.27%) |
Jun 01, 2020 | 41.20 | 44.80 | 40.80 | 44.00 | 15,410 | +3.20(+7.84%) |
May 29, 2020 | 40.00 | 41.80 | 40.00 | 40.80 | 6,840 | +0.80(+2.00%) |
May 28, 2020 | 41.00 | 41.60 | 39.80 | 40.00 | 5,916 | +0.00(+0.00%) |
May 27, 2020 | 42.20 | 42.40 | 39.40 | 40.00 | 7,054 | -2.00(-4.76%) |
May 26, 2020 | 42.20 | 43.00 | 40.20 | 42.00 | 12,524 | +1.80(+4.48%) |
May 22, 2020 | 40.20 | 41.60 | 38.40 | 40.20 | 12,070 | +0.20(+0.50%) |
May 21, 2020 | 41.20 | 51.60 | 39.00 | 40.00 | 119,403 | -0.60(-1.48%) |
May 20, 2020 | 38.00 | 43.00 | 36.20 | 40.60 | 34,096 | +2.60(+6.84%) |
May 19, 2020 | 38.40 | 38.70 | 37.00 | 38.00 | 3,251 | +0.00(+0.00%) |
May 18, 2020 | 37.20 | 38.00 | 34.40 | 38.00 | 8,435 | +2.80(+7.95%) |
May 15, 2020 | 35.20 | 36.14 | 34.60 | 35.20 | 2,620 | +0.40(+1.15%) |
May 14, 2020 | 35.60 | 36.80 | 34.00 | 34.80 | 6,805 | -2.20(-5.95%) |
May 13, 2020 | 37.60 | 38.00 | 35.20 | 37.00 | 3,840 | -1.20(-3.14%) |
May 12, 2020 | 39.80 | 39.80 | 36.40 | 38.20 | 7,077 | -0.80(-2.05%) |
May 11, 2020 | 35.80 | 39.80 | 35.80 | 39.00 | 10,551 | +3.60(+10.17%) |
May 08, 2020 | 34.60 | 36.20 | 34.60 | 35.40 | 4,910 | +0.80(+2.31%) |
May 07, 2020 | 34.20 | 35.00 | 32.00 | 34.60 | 4,526 | +0.20(+0.58%) |
May 06, 2020 | 36.60 | 38.60 | 34.40 | 34.40 | 5,582 | +0.20(+0.58%) |
May 05, 2020 | 37.00 | 37.00 | 33.00 | 34.20 | 15,249 | -2.80(-7.57%) |
May 04, 2020 | 38.80 | 38.80 | 34.20 | 37.00 | 6,425 | -0.80(-2.12%) |