Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.97 | 45.97 | 45.95 | 45.96 | 443,165 | -0.01(-0.02%) |
Jul 30, 2020 | 45.98 | 45.98 | 45.95 | 45.97 | 342,939 | +0.00(+0.00%) |
Jul 29, 2020 | 45.97 | 45.98 | 45.96 | 45.97 | 671,076 | +0.00(+0.00%) |
Jul 28, 2020 | 45.97 | 45.97 | 45.96 | 45.97 | 546,361 | +0.02(+0.04%) |
Jul 27, 2020 | 45.94 | 45.95 | 45.94 | 45.95 | 480,594 | +0.01(+0.02%) |
Jul 24, 2020 | 45.93 | 45.94 | 45.93 | 45.94 | 502,473 | +0.02(+0.04%) |
Jul 23, 2020 | 45.94 | 45.95 | 45.92 | 45.93 | 581,942 | -0.02(-0.04%) |
Jul 22, 2020 | 45.94 | 45.94 | 45.93 | 45.94 | 463,928 | +0.01(+0.02%) |
Jul 21, 2020 | 45.94 | 45.94 | 45.93 | 45.93 | 398,394 | +0.00(+0.00%) |
Jul 20, 2020 | 45.94 | 45.96 | 45.93 | 45.93 | 425,528 | +0.00(+0.01%) |
Jul 17, 2020 | 45.91 | 45.95 | 45.89 | 45.93 | 1,321,227 | +0.04(+0.08%) |
Jul 16, 2020 | 45.91 | 45.93 | 45.89 | 45.90 | 833,701 | -0.02(-0.04%) |
Jul 15, 2020 | 45.91 | 45.92 | 45.91 | 45.91 | 449,929 | +0.02(+0.04%) |
Jul 14, 2020 | 45.90 | 45.92 | 45.90 | 45.90 | 421,688 | -0.01(-0.02%) |
Jul 13, 2020 | 45.90 | 45.90 | 45.89 | 45.90 | 467,463 | +0.02(+0.04%) |
Jul 10, 2020 | 45.90 | 45.90 | 45.88 | 45.89 | 409,880 | -0.02(-0.04%) |
Jul 09, 2020 | 45.92 | 45.92 | 45.90 | 45.90 | 419,781 | -0.01(-0.02%) |
Jul 08, 2020 | 45.92 | 45.92 | 45.90 | 45.91 | 503,471 | +0.02(+0.04%) |
Jul 07, 2020 | 45.90 | 45.90 | 45.90 | 45.90 | 327,778 | -0.01(-0.02%) |
Jul 06, 2020 | 45.90 | 45.94 | 45.90 | 45.90 | 1,214,345 | +0.01(+0.02%) |
Jul 02, 2020 | 45.89 | 45.90 | 45.89 | 45.90 | 1,223,265 | +0.00(+0.00%) |
Jul 01, 2020 | 45.89 | 45.90 | 45.88 | 45.90 | 894,903 | +0.02(+0.04%) |
Jun 30, 2020 | 45.90 | 45.90 | 45.88 | 45.88 | 991,062 | -0.01(-0.02%) |
Jun 29, 2020 | 45.89 | 45.90 | 45.87 | 45.89 | 734,489 | +0.01(+0.02%) |
Jun 26, 2020 | 45.86 | 45.89 | 45.86 | 45.88 | 543,685 | +0.02(+0.04%) |
Jun 25, 2020 | 45.85 | 45.88 | 45.85 | 45.86 | 508,054 | -0.01(-0.02%) |
Jun 24, 2020 | 45.86 | 45.87 | 45.84 | 45.87 | 1,275,533 | +0.00(+0.00%) |
Jun 23, 2020 | 45.85 | 45.87 | 45.84 | 45.87 | 570,790 | +0.01(+0.02%) |
Jun 22, 2020 | 45.85 | 45.87 | 45.84 | 45.86 | 440,006 | +0.02(+0.05%) |
Jun 19, 2020 | 45.84 | 45.85 | 45.84 | 45.84 | 445,291 | +0.00(+0.01%) |
Jun 18, 2020 | 45.84 | 45.86 | 45.81 | 45.83 | 331,362 | +0.00(+0.01%) |
Jun 17, 2020 | 45.81 | 45.84 | 45.80 | 45.83 | 497,015 | +0.04(+0.08%) |
Jun 16, 2020 | 45.79 | 45.80 | 45.77 | 45.79 | 400,770 | +0.01(+0.02%) |
Jun 15, 2020 | 45.76 | 45.79 | 45.76 | 45.78 | 342,906 | +0.03(+0.06%) |
Jun 12, 2020 | 45.76 | 45.77 | 45.74 | 45.76 | 387,056 | +0.00(+0.00%) |
Jun 11, 2020 | 45.82 | 45.82 | 45.74 | 45.76 | 616,064 | -0.05(-0.10%) |
Jun 10, 2020 | 45.79 | 45.82 | 45.78 | 45.80 | 1,137,764 | +0.01(+0.02%) |
Jun 09, 2020 | 45.78 | 45.79 | 45.76 | 45.79 | 576,251 | +0.03(+0.06%) |
Jun 08, 2020 | 45.77 | 45.78 | 45.76 | 45.76 | 742,899 | +0.01(+0.02%) |
Jun 05, 2020 | 45.75 | 45.76 | 45.72 | 45.76 | 774,663 | +0.02(+0.04%) |
Jun 04, 2020 | 45.75 | 45.75 | 45.70 | 45.74 | 581,145 | +0.01(+0.02%) |
Jun 03, 2020 | 45.72 | 45.73 | 45.70 | 45.73 | 505,841 | +0.02(+0.04%) |
Jun 02, 2020 | 45.66 | 45.72 | 45.66 | 45.71 | 376,413 | +0.03(+0.06%) |
Jun 01, 2020 | 45.67 | 45.71 | 45.67 | 45.68 | 586,057 | +0.02(+0.04%) |
May 29, 2020 | 45.66 | 45.67 | 45.66 | 45.67 | 458,721 | +0.01(+0.02%) |
May 28, 2020 | 45.65 | 45.66 | 45.64 | 45.66 | 765,537 | +0.01(+0.02%) |
May 27, 2020 | 45.62 | 45.65 | 45.60 | 45.65 | 592,983 | +0.04(+0.08%) |
May 26, 2020 | 45.59 | 45.62 | 45.59 | 45.61 | 331,156 | +0.04(+0.08%) |
May 22, 2020 | 45.54 | 45.61 | 45.54 | 45.57 | 1,195,625 | -0.02(-0.04%) |
May 21, 2020 | 45.56 | 45.59 | 45.54 | 45.59 | 446,749 | +0.04(+0.08%) |
May 20, 2020 | 45.51 | 45.57 | 45.50 | 45.56 | 454,446 | +0.04(+0.08%) |
May 19, 2020 | 45.54 | 45.56 | 45.49 | 45.52 | 413,559 | -0.03(-0.06%) |
May 18, 2020 | 45.55 | 45.56 | 45.47 | 45.55 | 556,650 | +0.03(+0.06%) |
May 15, 2020 | 45.52 | 45.54 | 45.48 | 45.52 | 314,345 | +0.03(+0.06%) |
May 14, 2020 | 45.48 | 45.51 | 45.48 | 45.49 | 372,774 | +0.01(+0.02%) |
May 13, 2020 | 45.48 | 45.51 | 45.48 | 45.48 | 830,795 | +0.02(+0.04%) |
May 12, 2020 | 45.43 | 45.49 | 45.43 | 45.47 | 495,325 | +0.02(+0.04%) |
May 11, 2020 | 45.47 | 45.47 | 45.43 | 45.45 | 472,332 | +0.00(+0.00%) |
May 08, 2020 | 45.45 | 45.46 | 45.41 | 45.45 | 359,220 | +0.02(+0.04%) |
May 07, 2020 | 45.44 | 45.46 | 45.41 | 45.43 | 494,398 | +0.00(+0.00%) |
May 06, 2020 | 45.42 | 45.45 | 45.41 | 45.43 | 352,686 | +0.00(+0.00%) |
May 05, 2020 | 45.38 | 45.44 | 45.38 | 45.43 | 298,187 | +0.04(+0.08%) |
May 04, 2020 | 45.37 | 45.41 | 45.37 | 45.39 | 356,231 | +0.01(+0.02%) |