Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.79 | 57.88 | 56.61 | 57.48 | 5,094 | -1.14(-1.94%) |
Jul 30, 2020 | 58.08 | 58.61 | 58.08 | 58.61 | 635 | -0.47(-0.79%) |
Jul 29, 2020 | 58.59 | 59.08 | 58.41 | 59.08 | 4,680 | +2.69(+4.78%) |
Jul 28, 2020 | 56.57 | 56.57 | 56.39 | 56.39 | 196 | -0.46(-0.81%) |
Jul 27, 2020 | 56.22 | 56.84 | 56.13 | 56.84 | 749 | +0.83(+1.49%) |
Jul 24, 2020 | 56.31 | 56.31 | 56.01 | 56.01 | 311 | -0.51(-0.91%) |
Jul 23, 2020 | 57.37 | 57.37 | 56.53 | 56.53 | 563 | +0.09(+0.17%) |
Jul 22, 2020 | 56.26 | 56.50 | 56.25 | 56.43 | 1,141 | +1.24(+2.24%) |
Jul 21, 2020 | 55.25 | 55.25 | 55.19 | 55.19 | 426 | +1.22(+2.26%) |
Jul 20, 2020 | 54.15 | 54.15 | 53.98 | 53.98 | 312 | -0.51(-0.94%) |
Jul 17, 2020 | 54.86 | 54.86 | 54.49 | 54.49 | 415 | -0.64(-1.16%) |
Jul 16, 2020 | 55.16 | 55.16 | 54.88 | 55.13 | 988 | -0.05(-0.10%) |
Jul 15, 2020 | 54.39 | 55.18 | 54.06 | 55.18 | 1,505 | +2.83(+5.41%) |
Jul 14, 2020 | 50.99 | 52.35 | 50.99 | 52.35 | 6,200 | +1.06(+2.06%) |
Jul 13, 2020 | 53.17 | 53.44 | 51.29 | 51.29 | 198,155 | -0.99(-1.89%) |
Jul 10, 2020 | 51.84 | 52.28 | 51.84 | 52.28 | 623 | +1.09(+2.13%) |
Jul 09, 2020 | 51.82 | 51.82 | 51.19 | 51.19 | 686 | -0.92(-1.76%) |
Jul 08, 2020 | 52.11 | 52.11 | 52.11 | 67 | +0.00(+0.00%) | |
Jul 07, 2020 | 52.51 | 52.89 | 51.94 | 52.11 | 8,712 | -1.15(-2.16%) |
Jul 06, 2020 | 53.31 | 53.79 | 52.76 | 53.26 | 2,439 | +0.65(+1.24%) |
Jul 02, 2020 | 52.60 | 52.60 | 52.60 | 52.60 | 519 | +0.18(+0.35%) |
Jul 01, 2020 | 53.46 | 53.68 | 52.42 | 52.42 | 1,469 | -0.71(-1.34%) |
Jun 30, 2020 | 52.68 | 53.13 | 52.23 | 53.13 | 1,619 | +3.20(+6.41%) |
Jun 29, 2020 | 49.93 | 49.93 | 49.93 | 58 | +0.00(+0.00%) | |
Jun 26, 2020 | 50.99 | 50.99 | 49.87 | 49.93 | 935 | -0.89(-1.76%) |
Jun 25, 2020 | 50.52 | 50.87 | 49.76 | 50.82 | 126,601 | -0.31(-0.61%) |
Jun 24, 2020 | 51.30 | 51.30 | 51.14 | 51.14 | 242 | -2.24(-4.19%) |
Jun 23, 2020 | 52.87 | 53.38 | 52.58 | 53.37 | 1,645 | +1.63(+3.15%) |
Jun 22, 2020 | 51.04 | 51.76 | 51.04 | 51.75 | 1,661 | +0.08(+0.15%) |
Jun 19, 2020 | 52.92 | 52.95 | 51.67 | 51.67 | 1,458 | -0.74(-1.41%) |
Jun 18, 2020 | 53.00 | 53.00 | 52.41 | 52.41 | 154 | -0.57(-1.08%) |
Jun 17, 2020 | 53.98 | 53.98 | 52.98 | 52.98 | 1,173 | -0.89(-1.66%) |
Jun 16, 2020 | 55.45 | 55.45 | 53.78 | 53.88 | 3,380 | +1.85(+3.56%) |
Jun 15, 2020 | 49.92 | 52.03 | 49.79 | 52.03 | 5,318 | +0.51(+0.99%) |
Jun 12, 2020 | 51.96 | 52.93 | 50.63 | 51.52 | 1,874 | +1.19(+2.37%) |
Jun 11, 2020 | 52.90 | 52.90 | 50.33 | 50.33 | 5,368 | -4.47(-8.15%) |
Jun 10, 2020 | 55.58 | 55.58 | 54.67 | 54.79 | 1,101 | -1.91(-3.36%) |
Jun 09, 2020 | 57.99 | 57.99 | 56.39 | 56.70 | 3,493 | -1.69(-2.90%) |
Jun 08, 2020 | 58.06 | 59.29 | 58.06 | 58.39 | 8,087 | +1.22(+2.14%) |
Jun 05, 2020 | 57.52 | 58.04 | 57.07 | 57.17 | 3,228 | +2.33(+4.24%) |
Jun 04, 2020 | 53.51 | 55.12 | 53.35 | 54.84 | 2,796 | +1.27(+2.37%) |
Jun 03, 2020 | 51.99 | 53.67 | 51.99 | 53.57 | 2,262 | +3.12(+6.19%) |
Jun 02, 2020 | 50.45 | 50.45 | 50.45 | 222 | +0.00(+0.00%) | |
Jun 01, 2020 | 49.93 | 50.85 | 49.93 | 50.45 | 737 | +0.89(+1.79%) |
May 29, 2020 | 50.11 | 50.11 | 49.09 | 49.56 | 2,916 | -1.25(-2.46%) |
May 28, 2020 | 53.45 | 53.45 | 50.81 | 50.81 | 2,944 | -1.69(-3.21%) |
May 27, 2020 | 51.13 | 52.49 | 51.13 | 52.49 | 1,255 | +2.57(+5.15%) |
May 26, 2020 | 48.96 | 50.14 | 48.96 | 49.92 | 2,772 | +2.35(+4.94%) |
May 22, 2020 | 47.81 | 47.81 | 47.35 | 47.58 | 1,666 | +1.32(+2.84%) |
May 21, 2020 | 46.26 | 46.26 | 46.26 | 20 | +0.00(+0.00%) | |
May 20, 2020 | 46.22 | 46.29 | 46.19 | 46.26 | 845 | +0.77(+1.68%) |
May 19, 2020 | 45.12 | 46.76 | 45.12 | 45.49 | 5,481 | -0.68(-1.47%) |
May 18, 2020 | 44.61 | 46.33 | 44.61 | 46.17 | 8,760 | +3.15(+7.31%) |
May 15, 2020 | 43.20 | 43.20 | 42.99 | 43.02 | 416 | +1.22(+2.92%) |
May 14, 2020 | 39.32 | 41.87 | 39.32 | 41.80 | 2,740 | +0.53(+1.29%) |
May 13, 2020 | 41.60 | 42.34 | 41.01 | 41.27 | 1,412 | -1.62(-3.77%) |
May 12, 2020 | 45.24 | 45.24 | 42.88 | 42.88 | 1,149 | -2.06(-4.59%) |
May 11, 2020 | 45.59 | 45.59 | 44.21 | 44.94 | 3,233 | -0.65(-1.43%) |
May 08, 2020 | 43.73 | 45.60 | 43.73 | 45.60 | 1,874 | +2.56(+5.95%) |
May 07, 2020 | 42.98 | 43.60 | 42.93 | 43.04 | 2,139 | +0.72(+1.69%) |
May 06, 2020 | 42.33 | 42.33 | 42.10 | 42.32 | 1,220 | -0.01(-0.02%) |
May 05, 2020 | 43.12 | 44.03 | 42.19 | 42.33 | 2,447 | +0.69(+1.66%) |
May 04, 2020 | 41.43 | 41.73 | 41.28 | 41.64 | 2,757 | -0.27(-0.64%) |