Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.60 | 65.80 | 60.60 | 65.00 | 5,000 | +0.69(+1.07%) |
Jul 30, 2020 | 64.20 | 64.31 | 61.82 | 64.31 | 1,251 | -0.10(-0.16%) |
Jul 29, 2020 | 63.02 | 64.41 | 63.02 | 64.41 | 273 | +0.16(+0.25%) |
Jul 28, 2020 | 65.80 | 65.80 | 61.89 | 64.25 | 1,329 | +0.75(+1.18%) |
Jul 27, 2020 | 66.12 | 66.12 | 60.69 | 63.50 | 3,081 | +0.86(+1.37%) |
Jul 24, 2020 | 65.30 | 65.30 | 62.64 | 62.64 | 2,800 | -1.11(-1.74%) |
Jul 23, 2020 | 62.63 | 64.67 | 62.63 | 63.75 | 379 | -0.10(-0.16%) |
Jul 22, 2020 | 63.25 | 64.95 | 62.64 | 63.85 | 8,104 | +1.00(+1.59%) |
Jul 21, 2020 | 65.53 | 65.53 | 62.03 | 62.85 | 7,791 | +1.10(+1.78%) |
Jul 20, 2020 | 61.60 | 62.51 | 60.81 | 61.75 | 1,674 | +0.30(+0.49%) |
Jul 17, 2020 | 61.86 | 61.86 | 59.92 | 61.45 | 700 | +1.15(+1.91%) |
Jul 16, 2020 | 61.16 | 61.16 | 59.24 | 60.30 | 359 | -1.90(-3.05%) |
Jul 15, 2020 | 61.14 | 63.00 | 61.07 | 62.20 | 1,883 | +0.40(+0.65%) |
Jul 14, 2020 | 61.16 | 63.51 | 60.39 | 61.80 | 1,938 | +1.40(+2.32%) |
Jul 13, 2020 | 59.36 | 61.98 | 59.36 | 60.40 | 910 | -0.75(-1.23%) |
Jul 10, 2020 | 61.20 | 61.60 | 60.36 | 61.15 | 1,300 | +0.05(+0.08%) |
Jul 09, 2020 | 61.40 | 61.40 | 59.96 | 61.10 | 1,497 | -0.25(-0.41%) |
Jul 08, 2020 | 60.50 | 61.35 | 60.46 | 61.35 | 738 | +0.55(+0.90%) |
Jul 07, 2020 | 61.40 | 61.40 | 60.01 | 60.80 | 2,766 | +0.60(+1.00%) |
Jul 06, 2020 | 61.40 | 61.40 | 59.10 | 60.20 | 1,357 | +4.00(+7.12%) |
Jul 02, 2020 | 56.13 | 60.66 | 56.13 | 56.20 | 600 | -2.80(-4.75%) |
Jul 01, 2020 | 56.10 | 60.55 | 56.10 | 59.00 | 715 | -0.60(-1.01%) |
Jun 30, 2020 | 60.96 | 60.96 | 57.95 | 59.60 | 659 | +0.10(+0.17%) |
Jun 29, 2020 | 61.07 | 61.07 | 56.52 | 59.50 | 488 | -0.48(-0.80%) |
Jun 26, 2020 | 60.92 | 60.92 | 58.50 | 59.98 | 2,000 | +0.43(+0.72%) |
Jun 25, 2020 | 59.00 | 60.71 | 59.00 | 59.55 | 664 | +0.45(+0.76%) |
Jun 24, 2020 | 61.40 | 61.40 | 58.23 | 59.10 | 792 | -1.60(-2.64%) |
Jun 23, 2020 | 61.39 | 61.39 | 59.61 | 60.70 | 1,796 | +1.39(+2.34%) |
Jun 22, 2020 | 60.70 | 60.94 | 59.30 | 59.31 | 502 | -0.32(-0.54%) |
Jun 19, 2020 | 61.40 | 61.40 | 59.31 | 59.63 | 1,300 | -0.22(-0.37%) |
Jun 18, 2020 | 60.68 | 60.68 | 59.37 | 59.85 | 502 | -0.05(-0.08%) |
Jun 17, 2020 | 61.40 | 61.40 | 58.50 | 59.90 | 438 | +1.10(+1.87%) |
Jun 16, 2020 | 60.35 | 60.41 | 57.58 | 58.80 | 2,364 | +1.07(+1.85%) |
Jun 15, 2020 | 58.40 | 59.11 | 56.31 | 57.73 | 1,141 | -0.14(-0.24%) |
Jun 12, 2020 | 59.78 | 59.78 | 57.58 | 57.87 | 4,600 | +0.27(+0.47%) |
Jun 11, 2020 | 60.24 | 60.24 | 56.73 | 57.60 | 1,180 | -3.30(-5.42%) |
Jun 10, 2020 | 61.40 | 61.40 | 59.54 | 60.90 | 1,112 | +1.40(+2.35%) |
Jun 09, 2020 | 60.72 | 62.55 | 59.20 | 59.50 | 4,986 | +0.32(+0.54%) |
Jun 08, 2020 | 61.48 | 61.48 | 58.48 | 59.18 | 2,293 | +0.18(+0.31%) |
Jun 05, 2020 | 58.02 | 59.84 | 58.02 | 59.00 | 5,000 | +1.30(+2.25%) |
Jun 04, 2020 | 60.93 | 60.93 | 57.70 | 57.70 | 938 | -0.40(-0.69%) |
Jun 03, 2020 | 56.85 | 58.74 | 56.85 | 58.10 | 3,192 | +1.20(+2.11%) |
Jun 02, 2020 | 55.62 | 57.92 | 55.62 | 56.90 | 1,187 | -0.60(-1.04%) |
Jun 01, 2020 | 56.08 | 58.60 | 56.08 | 57.50 | 944 | +1.30(+2.31%) |
May 29, 2020 | 54.94 | 56.98 | 54.94 | 56.20 | 1,100 | -2.28(-3.90%) |
May 28, 2020 | 58.20 | 58.48 | 57.42 | 58.48 | 997 | +2.23(+3.97%) |
May 27, 2020 | 56.00 | 56.00 | 56.25 | 991 | +0.25(+0.44%) | |
May 26, 2020 | 55.02 | 56.00 | 55.02 | 56.00 | 120 | +0.40(+0.72%) |
May 22, 2020 | 55.60 | 55.60 | 55.60 | 55.60 | 200 | -0.30(-0.54%) |
May 21, 2020 | 55.19 | 55.90 | 55.19 | 55.90 | 5,564 | +0.01(+0.02%) |
May 20, 2020 | 55.89 | 55.89 | 55.89 | 55.89 | 2 | +0.14(+0.25%) |
May 19, 2020 | 55.75 | 55.75 | 55.75 | 55.75 | 200 | +0.14(+0.25%) |
May 18, 2020 | 55.61 | 55.61 | 55.61 | 55.61 | 88 | -0.24(-0.43%) |
May 15, 2020 | 56.98 | 56.98 | 55.85 | 55.85 | 1,100 | -1.12(-1.97%) |
May 14, 2020 | 56.73 | 56.73 | 56.98 | 749 | +0.25(+0.43%) | |
May 13, 2020 | 60.12 | 60.12 | 56.73 | 56.73 | 500 | -1.03(-1.77%) |
May 12, 2020 | 56.51 | 57.76 | 56.51 | 57.76 | 378 | +3.03(+5.53%) |
May 11, 2020 | 54.73 | 54.73 | 54.73 | 54.73 | 52 | -2.02(-3.56%) |
May 08, 2020 | 55.73 | 56.75 | 55.73 | 56.75 | 100 | +1.20(+2.17%) |
May 07, 2020 | 55.02 | 55.02 | 55.55 | 1,956 | +0.53(+0.95%) | |
May 06, 2020 | 53.39 | 55.28 | 53.39 | 55.02 | 190 | +1.04(+1.93%) |
May 04, 2020 | 53.98 | 53.98 | 53.98 | 0 | -2.13(-3.80%) |