Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.25 | 49.59 | 49.25 | 49.59 | 900 | +0.94(+1.93%) |
Jul 30, 2020 | 48.62 | 48.65 | 48.62 | 48.65 | 1,072 | -0.44(-0.89%) |
Jul 29, 2020 | 49.04 | 49.21 | 49.00 | 49.09 | 2,914 | +0.97(+2.01%) |
Jul 28, 2020 | 49.38 | 49.38 | 48.12 | 48.12 | 12,612 | -0.86(-1.76%) |
Jul 27, 2020 | 48.90 | 48.98 | 48.61 | 48.98 | 1,807 | +0.14(+0.29%) |
Jul 24, 2020 | 48.84 | 48.84 | 48.84 | 48.84 | 1,300 | +0.02(+0.04%) |
Jul 23, 2020 | 49.16 | 49.16 | 48.82 | 48.82 | 1,617 | -0.51(-1.03%) |
Jul 22, 2020 | 49.38 | 49.65 | 49.31 | 49.33 | 1,262 | +0.08(+0.16%) |
Jul 21, 2020 | 49.43 | 51.23 | 49.25 | 49.25 | 3,609 | -0.33(-0.67%) |
Jul 20, 2020 | 49.17 | 49.58 | 48.97 | 49.58 | 5,371 | +1.00(+2.06%) |
Jul 17, 2020 | 48.26 | 48.61 | 48.26 | 48.58 | 3,300 | -0.20(-0.42%) |
Jul 16, 2020 | 48.56 | 48.81 | 48.56 | 48.78 | 11,180 | -0.43(-0.87%) |
Jul 15, 2020 | 49.08 | 49.24 | 49.08 | 49.21 | 3,234 | +0.32(+0.66%) |
Jul 14, 2020 | 48.74 | 48.90 | 48.74 | 48.89 | 4,312 | +0.15(+0.32%) |
Jul 13, 2020 | 49.13 | 49.19 | 48.73 | 48.73 | 2,247 | -0.48(-0.97%) |
Jul 10, 2020 | 49.07 | 49.21 | 49.02 | 49.21 | 2,300 | +0.29(+0.59%) |
Jul 09, 2020 | 49.17 | 49.17 | 48.64 | 48.92 | 1,120 | -1.28(-2.55%) |
Jul 08, 2020 | 49.73 | 50.21 | 49.63 | 50.20 | 2,688 | -0.09(-0.18%) |
Jul 07, 2020 | 50.92 | 50.92 | 50.28 | 50.29 | 10,305 | -1.15(-2.24%) |
Jul 06, 2020 | 51.06 | 51.44 | 51.06 | 51.44 | 8,006 | +2.24(+4.55%) |
Jul 02, 2020 | 48.91 | 49.29 | 48.91 | 49.20 | 1,800 | +0.30(+0.62%) |
Jul 01, 2020 | 48.84 | 48.91 | 48.84 | 48.90 | 2,465 | +1.37(+2.88%) |
Jun 30, 2020 | 47.50 | 47.60 | 47.23 | 47.53 | 2,824 | -1.49(-3.04%) |
Jun 29, 2020 | 49.14 | 49.21 | 49.02 | 49.02 | 1,050 | -0.05(-0.10%) |
Jun 26, 2020 | 49.21 | 49.21 | 49.02 | 49.07 | 1,200 | +0.83(+1.72%) |
Jun 25, 2020 | 47.88 | 48.25 | 47.88 | 48.24 | 7,135 | +0.05(+0.10%) |
Jun 24, 2020 | 47.97 | 48.19 | 47.83 | 48.19 | 3,271 | -0.23(-0.49%) |
Jun 23, 2020 | 53.96 | 53.96 | 48.39 | 48.42 | 2,511 | +0.18(+0.38%) |
Jun 22, 2020 | 48.28 | 48.28 | 48.06 | 48.24 | 1,478 | -0.42(-0.86%) |
Jun 19, 2020 | 48.66 | 48.66 | 48.63 | 48.66 | 2,200 | +0.21(+0.43%) |
Jun 18, 2020 | 47.77 | 48.52 | 47.77 | 48.45 | 23,292 | +1.00(+2.11%) |
Jun 17, 2020 | 47.58 | 48.06 | 47.45 | 47.45 | 30,832 | -0.15(-0.32%) |
Jun 16, 2020 | 47.99 | 47.99 | 46.98 | 47.60 | 9,379 | +0.78(+1.67%) |
Jun 15, 2020 | 46.56 | 47.14 | 46.40 | 46.82 | 12,292 | -0.74(-1.56%) |
Jun 12, 2020 | 47.56 | 47.56 | 47.56 | 47.56 | 1,400 | -0.18(-0.38%) |
Jun 11, 2020 | 48.41 | 48.41 | 47.55 | 47.74 | 3,692 | -0.31(-0.65%) |
Jun 10, 2020 | 48.09 | 48.09 | 47.52 | 48.05 | 5,610 | +1.19(+2.54%) |
Jun 09, 2020 | 46.45 | 46.86 | 46.45 | 46.86 | 1,883 | -0.74(-1.55%) |
Jun 08, 2020 | 47.16 | 47.60 | 47.16 | 47.60 | 930 | -0.46(-0.95%) |
Jun 05, 2020 | 47.94 | 48.32 | 47.94 | 48.06 | 900 | -0.26(-0.55%) |
Jun 04, 2020 | 47.99 | 48.32 | 47.99 | 48.32 | 1,501 | -0.58(-1.18%) |
Jun 03, 2020 | 49.07 | 49.07 | 48.38 | 48.90 | 1,387 | +0.70(+1.44%) |
Jun 02, 2020 | 48.20 | 48.43 | 47.98 | 48.20 | 1,269 | +0.69(+1.45%) |
Jun 01, 2020 | 46.44 | 51.29 | 46.44 | 47.51 | 1,847 | +1.85(+4.06%) |
May 29, 2020 | 45.23 | 45.66 | 44.86 | 45.66 | 1,700 | +1.36(+3.07%) |
May 28, 2020 | 44.93 | 44.98 | 44.15 | 44.29 | 2,844 | +1.15(+2.68%) |
May 27, 2020 | 43.28 | 43.28 | 43.14 | 43.14 | 2,247 | -1.00(-2.26%) |
May 26, 2020 | 44.92 | 44.92 | 44.14 | 44.14 | 882 | +1.09(+2.54%) |
May 22, 2020 | 42.98 | 43.29 | 42.98 | 43.04 | 1,600 | -1.32(-2.97%) |
May 21, 2020 | 45.14 | 45.14 | 44.36 | 44.36 | 3,821 | -1.41(-3.08%) |
May 20, 2020 | 44.97 | 45.77 | 44.89 | 45.77 | 3,107 | -0.01(-0.02%) |
May 19, 2020 | 45.50 | 45.78 | 45.50 | 45.78 | 2,942 | -0.69(-1.49%) |
May 18, 2020 | 45.59 | 46.47 | 45.59 | 46.47 | 1,518 | +1.48(+3.28%) |
May 15, 2020 | 44.84 | 45.37 | 44.62 | 44.99 | 3,000 | -0.01(-0.01%) |
May 14, 2020 | 44.93 | 45.30 | 44.63 | 45.00 | 2,331 | -0.41(-0.90%) |
May 13, 2020 | 46.24 | 46.24 | 45.41 | 45.41 | 2,001 | -1.19(-2.55%) |
May 12, 2020 | 46.26 | 46.62 | 46.26 | 46.60 | 3,696 | -0.32(-0.68%) |
May 11, 2020 | 46.53 | 46.92 | 46.53 | 46.92 | 1,212 | -0.60(-1.26%) |
May 08, 2020 | 47.16 | 47.52 | 47.16 | 47.52 | 700 | +0.54(+1.14%) |
May 07, 2020 | 46.99 | 46.99 | 46.90 | 46.98 | 1,104 | +0.10(+0.22%) |
May 06, 2020 | 47.08 | 47.28 | 46.88 | 46.88 | 2,627 | -1.23(-2.55%) |
May 05, 2020 | 48.15 | 48.15 | 47.65 | 48.11 | 1,289 | +0.53(+1.11%) |
May 04, 2020 | 46.88 | 47.64 | 46.88 | 47.58 | 1,213 | -0.58(-1.20%) |