Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.55 | 40.05 | 36.90 | 39.45 | 13,100 | +0.45(+1.15%) |
Jul 30, 2020 | 36.60 | 39.30 | 35.25 | 39.00 | 16,460 | +2.25(+6.12%) |
Jul 29, 2020 | 35.10 | 37.05 | 34.35 | 36.75 | 28,586 | +0.90(+2.51%) |
Jul 28, 2020 | 36.30 | 37.50 | 34.65 | 35.85 | 28,270 | -2.40(-6.27%) |
Jul 27, 2020 | 41.70 | 41.70 | 37.50 | 38.25 | 27,614 | -4.50(-10.53%) |
Jul 24, 2020 | 43.80 | 43.80 | 42.15 | 42.75 | 10,900 | -1.05(-2.40%) |
Jul 23, 2020 | 43.20 | 45.45 | 42.90 | 43.80 | 18,093 | +1.05(+2.46%) |
Jul 22, 2020 | 44.25 | 45.15 | 42.00 | 42.75 | 11,946 | -1.80(-4.04%) |
Jul 21, 2020 | 44.55 | 46.20 | 43.65 | 44.55 | 23,303 | +0.75(+1.71%) |
Jul 20, 2020 | 46.20 | 47.10 | 43.65 | 43.80 | 16,320 | -1.35(-2.99%) |
Jul 17, 2020 | 44.25 | 46.05 | 44.25 | 45.15 | 10,446 | +0.90(+2.03%) |
Jul 16, 2020 | 43.95 | 44.70 | 42.90 | 44.25 | 5,982 | -0.15(-0.34%) |
Jul 15, 2020 | 42.60 | 45.00 | 42.60 | 44.40 | 22,625 | +1.50(+3.50%) |
Jul 14, 2020 | 40.80 | 43.20 | 40.50 | 42.90 | 12,023 | +2.40(+5.93%) |
Jul 13, 2020 | 44.25 | 44.55 | 40.50 | 40.50 | 18,314 | -3.60(-8.16%) |
Jul 10, 2020 | 44.25 | 45.72 | 43.50 | 44.10 | 13,726 | -0.30(-0.68%) |
Jul 09, 2020 | 45.90 | 46.50 | 43.95 | 44.40 | 19,367 | -1.80(-3.90%) |
Jul 08, 2020 | 45.15 | 46.20 | 44.25 | 46.20 | 17,226 | +1.35(+3.01%) |
Jul 07, 2020 | 44.25 | 45.90 | 43.35 | 44.85 | 14,537 | +0.00(+0.00%) |
Jul 06, 2020 | 45.45 | 45.75 | 43.50 | 44.85 | 9,773 | -0.15(-0.33%) |
Jul 02, 2020 | 44.25 | 45.60 | 43.35 | 45.00 | 9,960 | +1.20(+2.74%) |
Jul 01, 2020 | 43.95 | 45.45 | 43.20 | 43.80 | 10,791 | -0.15(-0.34%) |
Jun 30, 2020 | 46.65 | 48.30 | 43.65 | 43.95 | 28,206 | -2.70(-5.79%) |
Jun 29, 2020 | 48.15 | 50.10 | 46.05 | 46.65 | 14,332 | -1.20(-2.51%) |
Jun 26, 2020 | 51.00 | 51.45 | 46.05 | 47.85 | 63,906 | -3.45(-6.73%) |
Jun 25, 2020 | 49.95 | 51.75 | 49.20 | 51.30 | 26,290 | +1.20(+2.40%) |
Jun 24, 2020 | 49.65 | 51.45 | 48.15 | 50.10 | 20,142 | +0.30(+0.60%) |
Jun 23, 2020 | 52.50 | 53.55 | 49.08 | 49.80 | 22,165 | -1.20(-2.35%) |
Jun 22, 2020 | 47.85 | 53.25 | 46.50 | 51.00 | 31,517 | +3.15(+6.58%) |
Jun 19, 2020 | 44.70 | 48.45 | 44.10 | 47.85 | 43,086 | +3.30(+7.41%) |
Jun 18, 2020 | 44.55 | 46.95 | 43.06 | 44.55 | 34,335 | -1.05(-2.30%) |
Jun 17, 2020 | 45.60 | 47.40 | 44.55 | 45.60 | 12,116 | +0.15(+0.33%) |
Jun 16, 2020 | 45.45 | 47.10 | 43.95 | 45.45 | 22,672 | +0.30(+0.66%) |
Jun 15, 2020 | 43.95 | 46.65 | 43.65 | 45.15 | 13,262 | +0.30(+0.67%) |
Jun 12, 2020 | 45.75 | 47.10 | 42.75 | 44.85 | 14,473 | +0.15(+0.34%) |
Jun 11, 2020 | 46.05 | 48.30 | 43.95 | 44.70 | 33,379 | -2.85(-5.99%) |
Jun 10, 2020 | 48.90 | 49.05 | 45.90 | 47.55 | 25,345 | -1.05(-2.16%) |
Jun 09, 2020 | 45.00 | 49.35 | 43.80 | 48.60 | 43,587 | +4.20(+9.46%) |
Jun 08, 2020 | 44.25 | 51.60 | 43.50 | 44.40 | 65,331 | +0.60(+1.37%) |
Jun 05, 2020 | 45.30 | 46.13 | 42.45 | 43.80 | 23,520 | -0.30(-0.68%) |
Jun 04, 2020 | 45.60 | 45.90 | 43.65 | 44.10 | 13,201 | -1.95(-4.23%) |
Jun 03, 2020 | 46.80 | 47.85 | 45.73 | 46.05 | 14,228 | -0.30(-0.65%) |
Jun 02, 2020 | 47.85 | 48.39 | 45.15 | 46.35 | 15,276 | +1.05(+2.32%) |
Jun 01, 2020 | 45.45 | 46.05 | 43.65 | 45.30 | 10,467 | +1.05(+2.37%) |
May 29, 2020 | 45.45 | 45.75 | 42.90 | 44.25 | 31,746 | -1.20(-2.64%) |
May 28, 2020 | 47.85 | 48.15 | 45.00 | 45.45 | 12,557 | -1.65(-3.50%) |
May 27, 2020 | 46.35 | 48.15 | 45.30 | 47.10 | 14,908 | +1.05(+2.28%) |
May 26, 2020 | 48.45 | 52.20 | 45.30 | 46.05 | 34,217 | -0.30(-0.65%) |
May 22, 2020 | 47.40 | 53.25 | 45.30 | 46.35 | 48,833 | -0.75(-1.59%) |
May 21, 2020 | 47.40 | 48.00 | 44.40 | 47.10 | 16,181 | -0.30(-0.63%) |
May 20, 2020 | 42.45 | 47.70 | 42.00 | 47.40 | 50,192 | +6.07(+14.70%) |
May 19, 2020 | 43.80 | 45.45 | 41.25 | 41.33 | 15,245 | -2.32(-5.33%) |
May 18, 2020 | 44.70 | 47.40 | 42.00 | 43.65 | 25,550 | +0.90(+2.11%) |
May 15, 2020 | 38.40 | 43.50 | 38.10 | 42.75 | 30,386 | +3.15(+7.95%) |
May 14, 2020 | 39.90 | 40.65 | 37.50 | 39.60 | 13,435 | +0.00(+0.00%) |
May 13, 2020 | 41.25 | 43.35 | 38.22 | 39.60 | 23,317 | -0.15(-0.38%) |
May 12, 2020 | 39.45 | 45.90 | 39.30 | 39.75 | 51,108 | +0.60(+1.53%) |
May 11, 2020 | 37.80 | 39.60 | 37.35 | 39.15 | 24,216 | +1.50(+3.98%) |
May 08, 2020 | 37.05 | 39.30 | 36.83 | 37.65 | 15,260 | +0.90(+2.45%) |
May 07, 2020 | 42.90 | 43.35 | 36.45 | 36.75 | 43,635 | -6.15(-14.34%) |
May 06, 2020 | 42.90 | 44.55 | 39.45 | 42.90 | 20,459 | +2.25(+5.54%) |
May 05, 2020 | 41.10 | 49.50 | 36.60 | 40.65 | 67,341 | -0.30(-0.73%) |
May 04, 2020 | 34.50 | 41.55 | 34.35 | 40.95 | 18,969 | +6.00(+17.17%) |