Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.61 | 47.61 | 45.17 | 46.39 | 148,000 | -1.34(-2.81%) |
Jul 30, 2020 | 47.41 | 48.56 | 47.40 | 47.73 | 104,901 | -0.22(-0.46%) |
Jul 29, 2020 | 47.51 | 48.58 | 47.00 | 47.95 | 153,559 | +0.55(+1.16%) |
Jul 28, 2020 | 48.98 | 49.23 | 47.27 | 47.40 | 73,372 | -1.76(-3.58%) |
Jul 27, 2020 | 47.88 | 49.17 | 47.50 | 49.16 | 102,856 | +1.49(+3.13%) |
Jul 24, 2020 | 48.88 | 49.17 | 47.29 | 47.67 | 131,300 | -1.21(-2.48%) |
Jul 23, 2020 | 49.83 | 49.88 | 48.41 | 48.88 | 104,473 | -0.95(-1.91%) |
Jul 22, 2020 | 50.57 | 50.94 | 49.69 | 49.83 | 67,881 | -0.81(-1.60%) |
Jul 21, 2020 | 50.89 | 51.08 | 50.21 | 50.64 | 92,463 | +0.04(+0.08%) |
Jul 20, 2020 | 51.50 | 51.71 | 50.15 | 50.60 | 67,444 | -0.67(-1.31%) |
Jul 17, 2020 | 51.12 | 51.92 | 50.98 | 51.27 | 117,700 | -0.01(-0.02%) |
Jul 16, 2020 | 50.24 | 51.85 | 50.09 | 51.28 | 96,750 | +0.48(+0.94%) |
Jul 15, 2020 | 49.39 | 51.22 | 49.34 | 50.80 | 132,481 | +2.27(+4.68%) |
Jul 14, 2020 | 48.33 | 48.98 | 47.30 | 48.53 | 142,344 | +0.31(+0.64%) |
Jul 13, 2020 | 48.79 | 50.15 | 47.84 | 48.22 | 230,744 | -0.23(-0.47%) |
Jul 10, 2020 | 47.14 | 48.91 | 46.84 | 48.45 | 136,800 | +1.23(+2.60%) |
Jul 09, 2020 | 46.37 | 47.85 | 45.04 | 47.22 | 153,446 | +0.87(+1.88%) |
Jul 08, 2020 | 46.84 | 47.40 | 45.63 | 46.35 | 143,750 | -0.51(-1.09%) |
Jul 07, 2020 | 47.38 | 47.41 | 46.19 | 46.86 | 192,910 | -0.76(-1.60%) |
Jul 06, 2020 | 49.41 | 49.76 | 47.22 | 47.62 | 313,861 | -0.84(-1.73%) |
Jul 02, 2020 | 49.58 | 49.94 | 48.02 | 48.46 | 285,300 | -0.44(-0.90%) |
Jul 01, 2020 | 48.18 | 49.16 | 47.67 | 48.90 | 212,743 | +0.92(+1.92%) |
Jun 30, 2020 | 47.83 | 48.58 | 46.85 | 47.98 | 101,161 | -0.04(-0.08%) |
Jun 29, 2020 | 47.00 | 48.40 | 46.41 | 48.02 | 106,267 | +1.28(+2.74%) |
Jun 26, 2020 | 47.71 | 48.27 | 46.47 | 46.74 | 430,900 | -1.34(-2.79%) |
Jun 25, 2020 | 47.66 | 48.28 | 46.96 | 48.08 | 173,255 | +0.31(+0.65%) |
Jun 24, 2020 | 48.23 | 48.53 | 47.02 | 47.77 | 152,871 | -0.81(-1.67%) |
Jun 23, 2020 | 48.30 | 49.42 | 48.18 | 48.58 | 223,590 | +0.56(+1.17%) |
Jun 22, 2020 | 45.50 | 48.19 | 44.96 | 48.02 | 180,210 | +2.95(+6.55%) |
Jun 19, 2020 | 46.92 | 47.93 | 45.07 | 45.07 | 571,300 | -1.15(-2.49%) |
Jun 18, 2020 | 45.30 | 46.36 | 45.21 | 46.22 | 78,044 | +0.55(+1.20%) |
Jun 17, 2020 | 45.82 | 46.53 | 45.05 | 45.67 | 103,831 | -0.07(-0.15%) |
Jun 16, 2020 | 45.43 | 46.05 | 44.41 | 45.74 | 143,775 | +1.35(+3.04%) |
Jun 15, 2020 | 42.63 | 44.51 | 42.33 | 44.39 | 108,980 | +0.95(+2.19%) |
Jun 12, 2020 | 46.98 | 48.54 | 42.32 | 43.44 | 208,900 | -2.52(-5.48%) |
Jun 11, 2020 | 46.62 | 48.11 | 45.85 | 45.96 | 171,250 | -2.03(-4.23%) |
Jun 10, 2020 | 49.16 | 49.51 | 47.92 | 47.99 | 108,481 | -1.00(-2.04%) |
Jun 09, 2020 | 49.09 | 49.63 | 48.72 | 48.99 | 122,317 | -0.41(-0.83%) |
Jun 08, 2020 | 49.78 | 49.95 | 48.84 | 49.40 | 190,988 | -0.08(-0.16%) |
Jun 05, 2020 | 48.78 | 50.35 | 48.29 | 49.48 | 171,000 | +1.69(+3.54%) |
Jun 04, 2020 | 49.49 | 50.10 | 47.72 | 47.79 | 164,010 | -1.75(-3.53%) |
Jun 03, 2020 | 52.94 | 52.94 | 49.53 | 49.54 | 271,523 | -2.92(-5.57%) |
Jun 02, 2020 | 52.26 | 52.75 | 50.72 | 52.46 | 177,776 | +0.49(+0.94%) |
Jun 01, 2020 | 51.19 | 52.91 | 50.40 | 51.97 | 191,468 | +0.71(+1.39%) |
May 29, 2020 | 51.87 | 51.88 | 49.26 | 51.26 | 141,800 | -0.66(-1.27%) |
May 28, 2020 | 53.67 | 53.67 | 51.91 | 51.92 | 178,639 | -1.49(-2.79%) |
May 27, 2020 | 54.11 | 54.11 | 51.76 | 53.41 | 191,897 | -0.20(-0.37%) |
May 26, 2020 | 54.57 | 54.57 | 53.47 | 53.61 | 139,366 | +0.54(+1.02%) |
May 22, 2020 | 52.94 | 53.22 | 52.42 | 53.07 | 97,700 | -0.14(-0.26%) |
May 21, 2020 | 53.26 | 53.37 | 52.45 | 53.21 | 77,320 | -0.31(-0.58%) |
May 20, 2020 | 53.68 | 54.35 | 52.83 | 53.52 | 96,255 | +0.25(+0.47%) |
May 19, 2020 | 54.39 | 55.43 | 53.21 | 53.27 | 104,145 | -1.06(-1.95%) |
May 18, 2020 | 54.10 | 54.94 | 53.96 | 54.33 | 184,100 | +1.77(+3.37%) |
May 15, 2020 | 50.18 | 53.04 | 50.18 | 52.56 | 370,600 | +2.29(+4.56%) |
May 14, 2020 | 50.93 | 52.31 | 49.92 | 50.27 | 148,875 | -1.79(-3.44%) |
May 13, 2020 | 54.25 | 55.19 | 52.03 | 52.06 | 167,029 | -2.40(-4.41%) |
May 12, 2020 | 54.75 | 56.16 | 54.46 | 54.46 | 245,081 | -0.11(-0.20%) |
May 11, 2020 | 54.45 | 55.65 | 53.43 | 54.57 | 156,648 | -0.45(-0.82%) |
May 08, 2020 | 53.78 | 55.08 | 53.31 | 55.02 | 150,800 | +1.69(+3.17%) |
May 07, 2020 | 53.91 | 53.95 | 52.64 | 53.33 | 86,610 | -0.11(-0.21%) |
May 06, 2020 | 54.26 | 54.76 | 53.02 | 53.44 | 79,339 | -0.81(-1.49%) |
May 05, 2020 | 53.30 | 55.33 | 53.12 | 54.25 | 127,972 | +1.91(+3.65%) |
May 04, 2020 | 52.25 | 52.68 | 50.35 | 52.34 | 114,730 | +0.18(+0.35%) |