Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.60 | 51.69 | 51.58 | 51.58 | 28,320 | -0.11(-0.21%) |
Jul 30, 2020 | 51.63 | 51.69 | 51.52 | 51.69 | 57,778 | +0.18(+0.36%) |
Jul 29, 2020 | 51.57 | 51.61 | 51.51 | 51.51 | 79,604 | +0.05(+0.09%) |
Jul 28, 2020 | 51.44 | 51.56 | 51.44 | 51.46 | 36,199 | +0.01(+0.02%) |
Jul 27, 2020 | 51.56 | 51.56 | 51.45 | 51.45 | 36,102 | -0.08(-0.16%) |
Jul 24, 2020 | 51.45 | 51.54 | 51.44 | 51.53 | 25,149 | +0.09(+0.18%) |
Jul 23, 2020 | 51.38 | 51.50 | 51.38 | 51.44 | 154,983 | +0.05(+0.09%) |
Jul 22, 2020 | 51.46 | 51.47 | 51.40 | 51.40 | 49,839 | -0.05(-0.09%) |
Jul 21, 2020 | 51.45 | 51.45 | 51.36 | 51.44 | 20,555 | +0.02(+0.04%) |
Jul 20, 2020 | 51.40 | 51.43 | 51.35 | 51.42 | 36,499 | +0.12(+0.23%) |
Jul 17, 2020 | 51.25 | 51.39 | 51.25 | 51.31 | 63,529 | -0.04(-0.07%) |
Jul 16, 2020 | 51.14 | 51.38 | 51.14 | 51.34 | 30,946 | +0.09(+0.18%) |
Jul 15, 2020 | 51.10 | 51.26 | 51.10 | 51.25 | 33,943 | -0.02(-0.03%) |
Jul 14, 2020 | 51.20 | 51.28 | 51.10 | 51.27 | 72,202 | +0.18(+0.36%) |
Jul 13, 2020 | 51.20 | 51.20 | 51.09 | 51.09 | 30,392 | +0.09(+0.18%) |
Jul 10, 2020 | 51.16 | 51.19 | 50.99 | 50.99 | 53,907 | -0.14(-0.27%) |
Jul 09, 2020 | 50.97 | 51.18 | 50.97 | 51.13 | 55,992 | +0.05(+0.09%) |
Jul 08, 2020 | 50.96 | 51.09 | 50.96 | 51.09 | 51,682 | +0.12(+0.23%) |
Jul 07, 2020 | 51.10 | 51.46 | 50.90 | 50.97 | 66,119 | -0.10(-0.20%) |
Jul 06, 2020 | 50.86 | 51.18 | 50.86 | 51.07 | 82,358 | +0.16(+0.31%) |
Jul 02, 2020 | 50.97 | 51.02 | 50.88 | 50.91 | 27,554 | +0.01(+0.02%) |
Jul 01, 2020 | 50.80 | 50.99 | 50.80 | 50.90 | 87,762 | +0.11(+0.22%) |
Jun 30, 2020 | 50.79 | 50.95 | 50.78 | 50.79 | 19,707 | -0.01(-0.02%) |
Jun 29, 2020 | 50.98 | 50.98 | 50.79 | 50.80 | 73,014 | -0.14(-0.27%) |
Jun 26, 2020 | 50.86 | 50.97 | 50.85 | 50.94 | 12,595 | +0.06(+0.13%) |
Jun 25, 2020 | 50.93 | 50.94 | 50.87 | 50.88 | 19,531 | -0.06(-0.13%) |
Jun 24, 2020 | 50.89 | 51.08 | 50.81 | 50.94 | 33,022 | +0.04(+0.07%) |
Jun 23, 2020 | 50.96 | 50.96 | 50.81 | 50.90 | 31,049 | -0.02(-0.04%) |
Jun 22, 2020 | 50.97 | 50.97 | 50.73 | 50.92 | 38,622 | +0.06(+0.13%) |
Jun 19, 2020 | 50.94 | 50.97 | 50.77 | 50.86 | 28,256 | -0.05(-0.09%) |
Jun 18, 2020 | 50.82 | 50.98 | 50.74 | 50.90 | 47,428 | +0.02(+0.04%) |
Jun 17, 2020 | 50.81 | 50.91 | 50.81 | 50.88 | 35,456 | +0.07(+0.14%) |
Jun 16, 2020 | 50.86 | 50.91 | 50.79 | 50.81 | 98,980 | -0.10(-0.20%) |
Jun 15, 2020 | 50.90 | 50.94 | 50.82 | 50.91 | 35,843 | +0.09(+0.18%) |
Jun 12, 2020 | 50.88 | 50.88 | 50.67 | 50.82 | 271,834 | +0.00(+0.00%) |
Jun 11, 2020 | 50.67 | 50.84 | 50.67 | 50.82 | 54,003 | +0.16(+0.32%) |
Jun 10, 2020 | 50.66 | 50.73 | 50.58 | 50.66 | 92,135 | -0.06(-0.13%) |
Jun 09, 2020 | 50.67 | 50.77 | 50.67 | 50.72 | 40,045 | +0.02(+0.04%) |
Jun 08, 2020 | 50.58 | 50.70 | 50.57 | 50.70 | 374,212 | +0.11(+0.22%) |
Jun 05, 2020 | 50.43 | 50.65 | 50.41 | 50.59 | 59,689 | +0.01(+0.02%) |
Jun 04, 2020 | 50.57 | 50.65 | 50.53 | 50.58 | 45,070 | +0.00(+0.00%) |
Jun 03, 2020 | 50.56 | 50.59 | 50.46 | 50.58 | 76,092 | +0.14(+0.27%) |
Jun 02, 2020 | 50.65 | 50.65 | 50.44 | 50.45 | 29,335 | +0.00(+0.00%) |
Jun 01, 2020 | 50.59 | 50.66 | 50.14 | 50.45 | 195,503 | -0.03(-0.06%) |
May 29, 2020 | 50.58 | 50.58 | 50.48 | 50.48 | 29,621 | +0.00(+0.00%) |
May 28, 2020 | 50.42 | 50.57 | 50.39 | 50.48 | 58,746 | +0.02(+0.05%) |
May 27, 2020 | 50.45 | 50.50 | 50.41 | 50.46 | 39,049 | +0.02(+0.05%) |
May 26, 2020 | 50.36 | 50.43 | 50.35 | 50.43 | 30,095 | +0.07(+0.14%) |
May 22, 2020 | 50.30 | 50.37 | 50.20 | 50.36 | 22,380 | +0.11(+0.22%) |
May 21, 2020 | 50.10 | 50.27 | 50.10 | 50.25 | 32,379 | +0.13(+0.25%) |
May 20, 2020 | 50.05 | 50.13 | 49.92 | 50.12 | 35,553 | +0.08(+0.16%) |
May 19, 2020 | 49.88 | 50.10 | 49.86 | 50.04 | 38,362 | +0.04(+0.07%) |
May 18, 2020 | 49.87 | 50.03 | 49.82 | 50.00 | 60,160 | +0.07(+0.15%) |
May 15, 2020 | 49.71 | 49.97 | 49.70 | 49.93 | 34,229 | +0.18(+0.37%) |
May 14, 2020 | 49.79 | 49.83 | 49.74 | 49.75 | 23,975 | -0.01(-0.02%) |
May 13, 2020 | 49.68 | 49.76 | 49.68 | 49.76 | 26,559 | +0.15(+0.29%) |
May 12, 2020 | 49.45 | 49.64 | 49.45 | 49.61 | 20,985 | +0.04(+0.08%) |
May 11, 2020 | 49.65 | 49.84 | 49.47 | 49.57 | 102,966 | +0.02(+0.05%) |
May 08, 2020 | 49.39 | 49.55 | 49.39 | 49.55 | 26,440 | +0.05(+0.11%) |
May 07, 2020 | 49.50 | 49.52 | 49.40 | 49.49 | 60,593 | +0.02(+0.04%) |
May 06, 2020 | 49.47 | 49.48 | 49.31 | 49.48 | 38,902 | -0.01(-0.02%) |
May 05, 2020 | 49.25 | 49.48 | 49.24 | 49.48 | 54,722 | +0.27(+0.56%) |
May 04, 2020 | 49.30 | 49.40 | 49.20 | 49.21 | 403,273 | -0.08(-0.17%) |