Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.35 | 64.35 | 63.25 | 64.16 | 8,100 | -0.84(-1.29%) |
Jul 30, 2020 | 64.35 | 65.00 | 64.35 | 65.00 | 14,146 | +0.70(+1.09%) |
Jul 29, 2020 | 62.80 | 64.88 | 62.80 | 64.30 | 10,446 | +1.55(+2.47%) |
Jul 28, 2020 | 62.00 | 62.85 | 62.00 | 62.75 | 17,374 | +1.33(+2.17%) |
Jul 27, 2020 | 60.21 | 61.98 | 60.21 | 61.42 | 8,580 | +1.41(+2.35%) |
Jul 24, 2020 | 59.83 | 60.44 | 59.80 | 60.01 | 3,400 | -1.35(-2.20%) |
Jul 23, 2020 | 61.27 | 61.99 | 61.27 | 61.36 | 7,394 | -0.58(-0.94%) |
Jul 22, 2020 | 58.53 | 61.96 | 58.53 | 61.94 | 7,280 | +1.94(+3.23%) |
Jul 21, 2020 | 62.27 | 62.47 | 59.94 | 60.00 | 3,641 | +0.20(+0.33%) |
Jul 20, 2020 | 57.66 | 60.08 | 57.66 | 59.80 | 9,284 | +0.05(+0.08%) |
Jul 17, 2020 | 59.28 | 60.17 | 59.28 | 59.75 | 8,100 | +0.25(+0.42%) |
Jul 16, 2020 | 59.22 | 60.00 | 59.22 | 59.50 | 54,441 | -1.00(-1.65%) |
Jul 15, 2020 | 60.00 | 61.09 | 60.00 | 60.50 | 7,356 | +0.50(+0.83%) |
Jul 14, 2020 | 60.46 | 60.75 | 59.41 | 60.00 | 43,705 | -0.72(-1.19%) |
Jul 13, 2020 | 60.00 | 61.30 | 59.89 | 60.72 | 21,218 | +1.32(+2.22%) |
Jul 10, 2020 | 57.78 | 59.40 | 56.83 | 59.40 | 26,400 | +0.81(+1.38%) |
Jul 09, 2020 | 58.20 | 58.88 | 57.81 | 58.59 | 5,875 | +1.33(+2.32%) |
Jul 08, 2020 | 54.10 | 57.26 | 54.10 | 57.26 | 7,648 | +0.05(+0.09%) |
Jul 07, 2020 | 57.53 | 57.58 | 56.00 | 57.21 | 14,608 | +2.12(+3.84%) |
Jul 06, 2020 | 54.00 | 55.09 | 54.00 | 55.09 | 19,663 | +2.35(+4.47%) |
Jul 02, 2020 | 54.00 | 54.00 | 51.86 | 52.74 | 12,200 | +0.89(+1.72%) |
Jul 01, 2020 | 51.00 | 51.96 | 49.92 | 51.85 | 1,947 | +1.04(+2.05%) |
Jun 30, 2020 | 50.40 | 50.81 | 49.80 | 50.81 | 2,866 | +0.12(+0.24%) |
Jun 29, 2020 | 49.30 | 50.87 | 49.30 | 50.69 | 7,936 | +0.06(+0.12%) |
Jun 26, 2020 | 50.90 | 51.96 | 50.63 | 50.63 | 7,900 | +0.72(+1.44%) |
Jun 25, 2020 | 48.33 | 50.88 | 48.33 | 49.91 | 2,469 | +0.09(+0.19%) |
Jun 24, 2020 | 50.06 | 51.31 | 49.34 | 49.82 | 4,262 | -1.98(-3.83%) |
Jun 23, 2020 | 52.00 | 52.21 | 51.44 | 51.80 | 10,274 | +0.39(+0.76%) |
Jun 22, 2020 | 51.04 | 51.94 | 50.84 | 51.41 | 26,172 | +0.37(+0.72%) |
Jun 19, 2020 | 51.50 | 51.70 | 51.00 | 51.04 | 6,500 | +0.16(+0.31%) |
Jun 18, 2020 | 50.00 | 50.88 | 49.79 | 50.88 | 8,620 | +1.46(+2.95%) |
Jun 17, 2020 | 51.13 | 51.13 | 47.64 | 49.42 | 13,471 | +2.34(+4.98%) |
Jun 16, 2020 | 45.29 | 47.38 | 45.29 | 47.08 | 2,514 | +0.91(+1.97%) |
Jun 15, 2020 | 44.08 | 46.68 | 44.08 | 46.17 | 10,949 | -0.49(-1.06%) |
Jun 12, 2020 | 47.50 | 47.54 | 46.59 | 46.66 | 3,900 | -0.65(-1.36%) |
Jun 11, 2020 | 48.42 | 48.92 | 46.68 | 47.31 | 8,615 | -2.44(-4.91%) |
Jun 10, 2020 | 51.00 | 51.00 | 49.08 | 49.75 | 14,029 | +0.66(+1.34%) |
Jun 09, 2020 | 49.01 | 49.21 | 48.52 | 49.09 | 15,117 | +0.22(+0.45%) |
Jun 08, 2020 | 47.09 | 48.92 | 47.09 | 48.87 | 18,431 | +0.49(+1.01%) |
Jun 05, 2020 | 48.26 | 48.41 | 47.65 | 48.38 | 11,900 | +0.93(+1.95%) |
Jun 04, 2020 | 48.26 | 48.26 | 47.10 | 47.45 | 12,488 | +0.20(+0.43%) |
Jun 03, 2020 | 46.99 | 47.96 | 46.90 | 47.25 | 8,756 | -0.94(-1.95%) |
Jun 02, 2020 | 47.29 | 48.70 | 47.29 | 48.19 | 31,795 | +1.46(+3.12%) |
Jun 01, 2020 | 45.75 | 46.73 | 45.75 | 46.73 | 14,574 | +1.17(+2.57%) |
May 29, 2020 | 45.95 | 45.95 | 44.36 | 45.56 | 5,600 | +1.08(+2.43%) |
May 28, 2020 | 43.70 | 44.96 | 43.70 | 44.48 | 42,887 | +0.76(+1.73%) |
May 27, 2020 | 44.17 | 44.17 | 43.51 | 43.72 | 12,563 | -0.45(-1.01%) |
May 26, 2020 | 43.81 | 44.43 | 43.81 | 44.17 | 6,420 | +1.48(+3.47%) |
May 22, 2020 | 41.35 | 42.84 | 41.35 | 42.69 | 4,600 | +1.29(+3.12%) |
May 21, 2020 | 41.50 | 41.50 | 41.40 | 41.40 | 17,652 | -0.73(-1.73%) |
May 20, 2020 | 41.77 | 42.38 | 41.77 | 42.13 | 3,927 | +0.02(+0.05%) |
May 19, 2020 | 42.00 | 43.08 | 41.35 | 42.11 | 5,848 | -0.89(-2.07%) |
May 18, 2020 | 43.15 | 44.03 | 42.45 | 43.00 | 11,187 | +0.70(+1.65%) |
May 15, 2020 | 42.55 | 42.95 | 42.24 | 42.30 | 8,800 | +0.29(+0.69%) |
May 14, 2020 | 40.93 | 42.09 | 40.86 | 42.01 | 1,974 | -0.90(-2.10%) |
May 13, 2020 | 43.58 | 43.58 | 42.02 | 42.91 | 4,135 | -1.09(-2.47%) |
May 12, 2020 | 46.07 | 46.07 | 43.15 | 44.00 | 10,010 | -0.03(-0.07%) |
May 11, 2020 | 42.14 | 44.13 | 42.14 | 44.03 | 20,075 | +0.60(+1.38%) |
May 08, 2020 | 43.68 | 43.88 | 43.43 | 43.43 | 3,400 | +0.83(+1.94%) |
May 07, 2020 | 42.80 | 42.80 | 42.14 | 42.60 | 15,237 | -0.32(-0.74%) |
May 06, 2020 | 43.20 | 43.43 | 42.78 | 42.92 | 3,533 | +0.21(+0.50%) |
May 05, 2020 | 42.00 | 43.38 | 42.00 | 42.71 | 10,506 | +0.57(+1.35%) |
May 04, 2020 | 42.00 | 42.39 | 41.74 | 42.14 | 2,120 | -0.55(-1.29%) |