Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.39 | 53.39 | 52.53 | 52.54 | 7,300 | -0.77(-1.44%) |
Jul 30, 2020 | 53.15 | 53.43 | 53.08 | 53.31 | 11,056 | -0.19(-0.36%) |
Jul 29, 2020 | 53.35 | 53.62 | 53.34 | 53.50 | 13,036 | +0.59(+1.12%) |
Jul 28, 2020 | 52.46 | 52.93 | 52.46 | 52.91 | 7,994 | +0.46(+0.88%) |
Jul 27, 2020 | 51.91 | 52.76 | 51.91 | 52.45 | 14,040 | +0.78(+1.51%) |
Jul 24, 2020 | 51.55 | 51.80 | 51.55 | 51.67 | 9,100 | +0.17(+0.33%) |
Jul 23, 2020 | 51.38 | 51.50 | 51.26 | 51.50 | 8,573 | +0.30(+0.59%) |
Jul 22, 2020 | 51.52 | 51.52 | 51.13 | 51.20 | 9,523 | -0.25(-0.49%) |
Jul 21, 2020 | 51.37 | 51.59 | 51.37 | 51.45 | 9,003 | +0.08(+0.16%) |
Jul 20, 2020 | 51.39 | 51.53 | 51.20 | 51.37 | 9,253 | -0.13(-0.25%) |
Jul 17, 2020 | 51.53 | 51.74 | 51.44 | 51.50 | 5,200 | +0.22(+0.43%) |
Jul 16, 2020 | 51.80 | 51.80 | 51.10 | 51.28 | 12,826 | -0.89(-1.71%) |
Jul 15, 2020 | 51.90 | 52.36 | 51.90 | 52.17 | 23,351 | +0.53(+1.03%) |
Jul 14, 2020 | 51.53 | 51.75 | 51.07 | 51.64 | 42,953 | +0.15(+0.29%) |
Jul 13, 2020 | 51.66 | 51.86 | 51.44 | 51.49 | 19,562 | -0.09(-0.17%) |
Jul 10, 2020 | 51.49 | 51.80 | 51.44 | 51.58 | 17,300 | +0.33(+0.64%) |
Jul 09, 2020 | 51.35 | 51.67 | 51.17 | 51.25 | 31,469 | +0.53(+1.04%) |
Jul 08, 2020 | 50.80 | 50.89 | 50.42 | 50.72 | 42,268 | -0.73(-1.42%) |
Jul 07, 2020 | 51.63 | 51.79 | 51.06 | 51.45 | 183,618 | -0.36(-0.69%) |
Jul 06, 2020 | 51.43 | 51.88 | 51.43 | 51.81 | 37,269 | +1.02(+2.01%) |
Jul 02, 2020 | 50.72 | 50.88 | 50.69 | 50.79 | 24,400 | +0.59(+1.18%) |
Jul 01, 2020 | 50.21 | 50.33 | 50.10 | 50.20 | 44,687 | +0.13(+0.26%) |
Jun 30, 2020 | 50.11 | 50.30 | 49.75 | 50.07 | 17,745 | -0.04(-0.08%) |
Jun 29, 2020 | 50.41 | 50.41 | 50.01 | 50.11 | 11,131 | -0.34(-0.67%) |
Jun 26, 2020 | 50.65 | 50.76 | 50.31 | 50.45 | 8,800 | +0.27(+0.54%) |
Jun 25, 2020 | 50.38 | 50.41 | 50.17 | 50.18 | 9,755 | -0.25(-0.50%) |
Jun 24, 2020 | 50.40 | 50.50 | 50.23 | 50.43 | 8,654 | -0.15(-0.30%) |
Jun 23, 2020 | 50.36 | 50.79 | 50.30 | 50.58 | 20,416 | +0.34(+0.68%) |
Jun 22, 2020 | 50.08 | 50.28 | 49.97 | 50.24 | 12,208 | +0.30(+0.60%) |
Jun 19, 2020 | 50.07 | 50.15 | 49.94 | 49.94 | 77,000 | -0.15(-0.30%) |
Jun 18, 2020 | 50.00 | 50.16 | 49.96 | 50.09 | 15,080 | +0.22(+0.44%) |
Jun 17, 2020 | 49.79 | 49.87 | 49.71 | 49.87 | 25,754 | +0.21(+0.42%) |
Jun 16, 2020 | 49.70 | 49.87 | 49.49 | 49.66 | 71,286 | -0.13(-0.26%) |
Jun 15, 2020 | 49.86 | 49.99 | 49.32 | 49.79 | 20,143 | -0.20(-0.40%) |
Jun 12, 2020 | 50.20 | 50.20 | 49.65 | 49.99 | 24,300 | +0.07(+0.14%) |
Jun 11, 2020 | 49.96 | 50.18 | 49.90 | 49.92 | 10,951 | +0.08(+0.16%) |
Jun 10, 2020 | 49.79 | 49.89 | 49.64 | 49.84 | 20,364 | +0.22(+0.44%) |
Jun 09, 2020 | 49.45 | 49.70 | 49.45 | 49.62 | 20,156 | +0.16(+0.32%) |
Jun 08, 2020 | 48.90 | 49.50 | 48.90 | 49.46 | 25,328 | +0.70(+1.44%) |
Jun 05, 2020 | 49.10 | 49.10 | 48.70 | 48.76 | 10,700 | -0.42(-0.85%) |
Jun 04, 2020 | 49.21 | 49.28 | 49.08 | 49.18 | 18,969 | -0.14(-0.28%) |
Jun 03, 2020 | 49.34 | 49.36 | 49.10 | 49.32 | 9,933 | -0.22(-0.44%) |
Jun 02, 2020 | 49.65 | 49.69 | 49.38 | 49.54 | 15,583 | -0.39(-0.78%) |
Jun 01, 2020 | 49.57 | 49.93 | 49.57 | 49.93 | 7,253 | +0.09(+0.18%) |
May 29, 2020 | 49.88 | 49.88 | 49.71 | 49.84 | 12,200 | +0.17(+0.34%) |
May 28, 2020 | 49.58 | 49.79 | 49.48 | 49.67 | 19,628 | +0.01(+0.02%) |
May 27, 2020 | 49.69 | 49.77 | 49.39 | 49.66 | 21,006 | +0.00(+0.00%) |
May 26, 2020 | 49.61 | 49.71 | 49.58 | 49.66 | 6,484 | +0.02(+0.04%) |
May 22, 2020 | 49.74 | 49.79 | 49.45 | 49.64 | 30,400 | +0.07(+0.14%) |
May 21, 2020 | 49.60 | 49.62 | 49.22 | 49.57 | 9,922 | +0.02(+0.04%) |
May 20, 2020 | 49.47 | 49.82 | 49.41 | 49.55 | 15,615 | +0.08(+0.16%) |
May 19, 2020 | 49.63 | 49.63 | 49.23 | 49.47 | 9,568 | -0.06(-0.12%) |
May 18, 2020 | 49.58 | 49.78 | 49.34 | 49.53 | 17,600 | -0.04(-0.08%) |
May 15, 2020 | 49.80 | 49.80 | 49.40 | 49.57 | 9,700 | -0.02(-0.04%) |
May 14, 2020 | 49.46 | 49.83 | 49.44 | 49.59 | 11,343 | -0.15(-0.30%) |
May 13, 2020 | 49.53 | 49.74 | 49.49 | 49.74 | 16,495 | +0.28(+0.57%) |
May 12, 2020 | 49.40 | 49.76 | 49.36 | 49.46 | 47,766 | +0.34(+0.69%) |
May 11, 2020 | 49.27 | 49.43 | 47.38 | 49.12 | 82,669 | -0.50(-1.01%) |
May 08, 2020 | 49.70 | 49.98 | 49.36 | 49.62 | 15,000 | -0.16(-0.32%) |
May 07, 2020 | 49.75 | 49.85 | 49.62 | 49.78 | 50,671 | +0.23(+0.46%) |
May 06, 2020 | 49.98 | 49.98 | 49.14 | 49.55 | 94,641 | -0.28(-0.56%) |
May 05, 2020 | 49.21 | 49.88 | 49.21 | 49.83 | 10,269 | +0.53(+1.08%) |
May 04, 2020 | 49.38 | 49.57 | 49.21 | 49.30 | 11,379 | -0.23(-0.46%) |