Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.00 | 57.72 | 55.65 | 56.74 | 65,000 | -0.49(-0.86%) |
Jul 30, 2020 | 55.77 | 57.44 | 55.68 | 57.23 | 45,484 | +0.36(+0.63%) |
Jul 29, 2020 | 55.36 | 57.04 | 55.36 | 56.87 | 62,040 | +2.06(+3.76%) |
Jul 28, 2020 | 55.70 | 57.44 | 54.65 | 54.81 | 51,269 | -1.44(-2.56%) |
Jul 27, 2020 | 53.83 | 56.49 | 53.03 | 56.25 | 56,146 | +2.20(+4.07%) |
Jul 24, 2020 | 55.14 | 55.82 | 53.71 | 54.05 | 98,700 | -1.31(-2.37%) |
Jul 23, 2020 | 54.66 | 56.47 | 54.56 | 55.36 | 84,944 | -0.62(-1.11%) |
Jul 22, 2020 | 55.00 | 56.31 | 54.95 | 55.98 | 33,850 | +0.67(+1.21%) |
Jul 21, 2020 | 55.91 | 57.53 | 55.00 | 55.31 | 73,865 | +0.39(+0.71%) |
Jul 20, 2020 | 54.91 | 55.01 | 53.97 | 54.92 | 68,055 | +0.29(+0.53%) |
Jul 17, 2020 | 53.64 | 54.71 | 53.53 | 54.63 | 50,700 | +1.08(+2.02%) |
Jul 16, 2020 | 53.70 | 53.74 | 52.60 | 53.55 | 55,301 | -0.66(-1.22%) |
Jul 15, 2020 | 51.32 | 54.84 | 51.04 | 54.21 | 109,706 | +4.52(+9.10%) |
Jul 14, 2020 | 49.29 | 50.44 | 48.51 | 49.69 | 85,036 | +0.24(+0.49%) |
Jul 13, 2020 | 50.00 | 50.94 | 48.57 | 49.45 | 55,712 | +0.15(+0.30%) |
Jul 10, 2020 | 48.20 | 49.93 | 47.58 | 49.30 | 51,600 | +1.28(+2.67%) |
Jul 09, 2020 | 50.34 | 50.34 | 47.81 | 48.02 | 57,321 | -2.17(-4.32%) |
Jul 08, 2020 | 49.71 | 50.81 | 49.50 | 50.19 | 68,023 | +0.58(+1.17%) |
Jul 07, 2020 | 52.01 | 52.01 | 49.15 | 49.61 | 76,790 | -2.98(-5.67%) |
Jul 06, 2020 | 52.86 | 53.39 | 51.80 | 52.59 | 80,553 | +1.57(+3.08%) |
Jul 02, 2020 | 50.00 | 51.43 | 49.93 | 51.02 | 85,200 | +2.01(+4.10%) |
Jul 01, 2020 | 50.72 | 51.39 | 49.00 | 49.01 | 50,731 | -1.82(-3.58%) |
Jun 30, 2020 | 49.93 | 50.96 | 47.41 | 50.83 | 92,781 | +0.43(+0.85%) |
Jun 29, 2020 | 48.59 | 51.82 | 48.24 | 50.40 | 118,001 | +3.09(+6.53%) |
Jun 26, 2020 | 47.77 | 47.85 | 46.30 | 47.31 | 188,400 | -1.05(-2.17%) |
Jun 25, 2020 | 45.68 | 48.52 | 45.54 | 48.36 | 109,751 | +2.63(+5.75%) |
Jun 24, 2020 | 47.50 | 48.16 | 45.73 | 45.73 | 97,258 | -2.52(-5.22%) |
Jun 23, 2020 | 48.19 | 48.70 | 47.50 | 48.25 | 69,817 | +1.06(+2.25%) |
Jun 22, 2020 | 47.53 | 48.17 | 46.63 | 47.19 | 69,911 | -0.43(-0.90%) |
Jun 19, 2020 | 50.04 | 50.25 | 47.51 | 47.62 | 90,900 | -1.49(-3.03%) |
Jun 18, 2020 | 48.28 | 49.62 | 48.28 | 49.11 | 39,223 | -0.10(-0.20%) |
Jun 17, 2020 | 50.34 | 50.95 | 49.20 | 49.21 | 50,362 | -1.20(-2.38%) |
Jun 16, 2020 | 51.10 | 52.00 | 49.73 | 50.41 | 90,885 | +2.28(+4.74%) |
Jun 15, 2020 | 45.32 | 48.73 | 45.32 | 48.13 | 62,750 | +1.01(+2.14%) |
Jun 12, 2020 | 47.91 | 48.51 | 44.80 | 47.12 | 69,700 | +1.79(+3.95%) |
Jun 11, 2020 | 46.67 | 47.46 | 44.97 | 45.33 | 92,239 | -3.78(-7.70%) |
Jun 10, 2020 | 50.50 | 51.41 | 48.65 | 49.11 | 62,417 | -1.46(-2.89%) |
Jun 09, 2020 | 50.93 | 51.90 | 49.26 | 50.57 | 74,398 | -2.29(-4.33%) |
Jun 08, 2020 | 54.27 | 55.14 | 52.54 | 52.86 | 83,235 | -0.96(-1.78%) |
Jun 05, 2020 | 51.30 | 55.48 | 50.60 | 53.82 | 163,600 | +4.87(+9.95%) |
Jun 04, 2020 | 49.12 | 50.48 | 48.41 | 48.95 | 56,951 | -0.43(-0.87%) |
Jun 03, 2020 | 47.35 | 50.75 | 47.35 | 49.38 | 90,482 | +2.75(+5.90%) |
Jun 02, 2020 | 44.91 | 47.27 | 44.41 | 46.63 | 133,276 | +0.90(+1.97%) |
Jun 01, 2020 | 47.04 | 47.94 | 45.52 | 45.73 | 117,499 | -1.43(-3.03%) |
May 29, 2020 | 47.33 | 48.54 | 46.40 | 47.16 | 113,200 | -0.80(-1.67%) |
May 28, 2020 | 50.81 | 50.87 | 47.60 | 47.96 | 119,944 | -2.38(-4.73%) |
May 27, 2020 | 48.86 | 50.64 | 47.50 | 50.34 | 86,327 | +3.06(+6.47%) |
May 26, 2020 | 46.48 | 47.56 | 46.00 | 47.28 | 87,324 | +3.93(+9.07%) |
May 22, 2020 | 44.85 | 45.16 | 43.11 | 43.35 | 69,400 | -1.45(-3.24%) |
May 21, 2020 | 44.52 | 45.65 | 44.00 | 44.80 | 53,219 | +0.55(+1.24%) |
May 20, 2020 | 44.95 | 46.50 | 44.12 | 44.25 | 93,937 | +0.52(+1.19%) |
May 19, 2020 | 43.70 | 45.22 | 42.72 | 43.73 | 77,666 | +0.03(+0.07%) |
May 18, 2020 | 41.45 | 43.93 | 40.55 | 43.70 | 157,133 | +3.63(+9.06%) |
May 15, 2020 | 40.00 | 41.20 | 39.69 | 40.07 | 151,600 | -0.47(-1.16%) |
May 14, 2020 | 38.55 | 41.03 | 37.56 | 40.54 | 108,762 | +1.15(+2.92%) |
May 13, 2020 | 40.38 | 41.33 | 38.12 | 39.39 | 111,672 | -1.47(-3.60%) |
May 12, 2020 | 44.72 | 44.85 | 40.69 | 40.86 | 145,828 | -3.92(-8.75%) |
May 11, 2020 | 45.77 | 46.00 | 43.61 | 44.78 | 148,380 | -1.76(-3.78%) |
May 08, 2020 | 46.76 | 49.48 | 42.27 | 46.54 | 166,600 | +1.57(+3.49%) |
May 07, 2020 | 43.41 | 46.16 | 43.41 | 44.97 | 96,613 | +1.69(+3.90%) |
May 06, 2020 | 45.00 | 45.24 | 43.28 | 43.28 | 51,919 | -1.42(-3.18%) |
May 05, 2020 | 45.15 | 46.40 | 44.34 | 44.70 | 66,665 | +0.40(+0.90%) |
May 04, 2020 | 43.16 | 44.58 | 42.28 | 44.30 | 97,289 | -0.04(-0.09%) |