Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.86 | 41.86 | 40.09 | 40.59 | 6,500 | -3.41(-7.75%) |
Jul 30, 2020 | 42.98 | 44.14 | 42.48 | 44.00 | 2,780 | -1.99(-4.32%) |
Jul 29, 2020 | 45.29 | 46.26 | 45.27 | 45.99 | 1,206 | -0.01(-0.03%) |
Jul 28, 2020 | 46.15 | 46.34 | 46.00 | 46.00 | 4,396 | -0.87(-1.86%) |
Jul 27, 2020 | 46.92 | 47.08 | 46.82 | 46.87 | 3,268 | +2.64(+5.97%) |
Jul 24, 2020 | 44.42 | 44.42 | 44.21 | 44.23 | 1,300 | -0.12(-0.27%) |
Jul 23, 2020 | 44.54 | 44.71 | 44.04 | 44.35 | 2,310 | -0.50(-1.12%) |
Jul 22, 2020 | 44.84 | 44.85 | 44.60 | 44.85 | 1,291 | -0.30(-0.66%) |
Jul 21, 2020 | 45.48 | 45.54 | 45.14 | 45.14 | 973 | +0.03(+0.08%) |
Jul 20, 2020 | 44.98 | 45.11 | 44.95 | 45.11 | 4,109 | +0.07(+0.16%) |
Jul 17, 2020 | 44.95 | 45.04 | 44.95 | 45.04 | 200 | +0.26(+0.59%) |
Jul 16, 2020 | 44.88 | 45.05 | 44.76 | 44.78 | 2,164 | -1.49(-3.22%) |
Jul 15, 2020 | 46.63 | 46.80 | 46.24 | 46.26 | 5,734 | +1.70(+3.81%) |
Jul 14, 2020 | 43.72 | 44.56 | 43.50 | 44.56 | 971 | +1.06(+2.43%) |
Jul 13, 2020 | 44.72 | 45.10 | 43.50 | 43.50 | 1,830 | -0.72(-1.63%) |
Jul 10, 2020 | 43.50 | 44.22 | 43.50 | 44.22 | 1,900 | +1.70(+4.00%) |
Jul 09, 2020 | 42.85 | 42.85 | 42.52 | 42.52 | 942 | -0.60(-1.40%) |
Jul 08, 2020 | 42.20 | 43.13 | 42.20 | 43.13 | 1,047 | -0.13(-0.31%) |
Jul 07, 2020 | 43.87 | 43.87 | 43.26 | 43.26 | 3,952 | -1.22(-2.73%) |
Jul 06, 2020 | 43.87 | 44.52 | 43.87 | 44.47 | 4,075 | +1.69(+3.94%) |
Jul 02, 2020 | 43.33 | 43.33 | 42.79 | 42.79 | 3,100 | +0.79(+1.88%) |
Jul 01, 2020 | 42.14 | 42.14 | 41.77 | 42.00 | 2,571 | -0.49(-1.16%) |
Jun 30, 2020 | 43.25 | 43.25 | 42.30 | 42.49 | 696 | -1.01(-2.33%) |
Jun 29, 2020 | 42.79 | 43.50 | 42.79 | 43.50 | 5,136 | -0.13(-0.31%) |
Jun 26, 2020 | 43.49 | 43.74 | 43.49 | 43.64 | 1,200 | -1.20(-2.67%) |
Jun 25, 2020 | 43.78 | 44.83 | 43.78 | 44.83 | 1,960 | +1.44(+3.31%) |
Jun 24, 2020 | 44.64 | 44.64 | 43.29 | 43.40 | 7,634 | -2.86(-6.19%) |
Jun 23, 2020 | 47.00 | 47.15 | 46.26 | 46.26 | 1,360 | +0.37(+0.81%) |
Jun 22, 2020 | 44.68 | 45.89 | 44.47 | 45.89 | 1,662 | +0.48(+1.06%) |
Jun 19, 2020 | 46.39 | 46.39 | 45.36 | 45.41 | 2,203 | -0.30(-0.66%) |
Jun 18, 2020 | 45.20 | 45.80 | 45.20 | 45.71 | 1,959 | -0.27(-0.59%) |
Jun 17, 2020 | 45.97 | 46.82 | 45.97 | 45.98 | 2,511 | +0.66(+1.46%) |
Jun 16, 2020 | 45.75 | 45.87 | 44.86 | 45.32 | 3,160 | +2.54(+5.93%) |
Jun 15, 2020 | 42.81 | 42.81 | 42.78 | 42.78 | 4,426 | -1.50(-3.39%) |
Jun 12, 2020 | 44.43 | 44.83 | 43.37 | 44.29 | 2,103 | +2.19(+5.20%) |
Jun 11, 2020 | 44.72 | 44.91 | 42.10 | 42.10 | 3,842 | -6.16(-12.77%) |
Jun 10, 2020 | 47.97 | 48.41 | 47.52 | 48.26 | 7,368 | +0.08(+0.16%) |
Jun 09, 2020 | 46.92 | 48.18 | 46.82 | 48.18 | 4,241 | -0.76(-1.55%) |
Jun 08, 2020 | 47.20 | 48.94 | 47.18 | 48.93 | 13,200 | +2.10(+4.47%) |
Jun 05, 2020 | 46.87 | 47.48 | 46.57 | 46.84 | 4,808 | +1.59(+3.52%) |
Jun 04, 2020 | 46.15 | 46.15 | 44.79 | 45.25 | 7,287 | -1.27(-2.74%) |
Jun 03, 2020 | 45.78 | 46.85 | 45.78 | 46.52 | 10,483 | +0.99(+2.17%) |
Jun 02, 2020 | 46.30 | 46.30 | 45.23 | 45.53 | 5,866 | +0.34(+0.75%) |
Jun 01, 2020 | 43.87 | 45.19 | 43.38 | 45.19 | 7,354 | +1.96(+4.54%) |
May 29, 2020 | 42.96 | 43.46 | 41.88 | 43.23 | 13,924 | -1.52(-3.40%) |
May 28, 2020 | 44.51 | 45.64 | 44.51 | 44.75 | 13,196 | +2.23(+5.23%) |
May 27, 2020 | 42.35 | 42.62 | 41.77 | 42.52 | 8,298 | +1.53(+3.72%) |
May 26, 2020 | 40.96 | 41.32 | 40.77 | 41.00 | 10,243 | +3.81(+10.26%) |
May 22, 2020 | 36.85 | 37.18 | 36.85 | 37.18 | 2,304 | +0.11(+0.30%) |
May 21, 2020 | 37.67 | 37.77 | 36.81 | 37.08 | 11,159 | -1.22(-3.19%) |
May 20, 2020 | 38.85 | 38.85 | 38.08 | 38.30 | 905 | +1.62(+4.43%) |
May 19, 2020 | 37.09 | 37.38 | 36.68 | 36.68 | 2,596 | -1.22(-3.23%) |
May 18, 2020 | 36.77 | 37.90 | 36.70 | 37.90 | 9,066 | +2.59(+7.33%) |
May 15, 2020 | 35.32 | 35.58 | 34.70 | 35.31 | 1,101 | +0.14(+0.39%) |
May 14, 2020 | 34.03 | 35.17 | 33.53 | 35.17 | 9,433 | -1.63(-4.42%) |
May 13, 2020 | 37.26 | 37.26 | 36.39 | 36.80 | 3,337 | +0.42(+1.14%) |
May 12, 2020 | 37.51 | 37.51 | 36.38 | 36.38 | 2,112 | -1.36(-3.59%) |
May 11, 2020 | 37.38 | 37.88 | 37.38 | 37.74 | 8,799 | +0.95(+2.59%) |
May 08, 2020 | 36.67 | 36.81 | 36.37 | 36.79 | 4,507 | +1.81(+5.18%) |
May 07, 2020 | 34.90 | 35.14 | 34.78 | 34.98 | 1,424 | +1.45(+4.34%) |
May 06, 2020 | 34.19 | 34.19 | 33.52 | 33.52 | 7,028 | -0.67(-1.96%) |
May 05, 2020 | 34.65 | 34.71 | 33.84 | 34.19 | 7,076 | +0.98(+2.95%) |
May 04, 2020 | 32.17 | 33.21 | 32.17 | 33.21 | 7,566 | -0.56(-1.66%) |