Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.08 | 52.08 | 52.08 | 0 | +0.14(+0.27%) | |
Jul 30, 2020 | 51.90 | 52.00 | 51.90 | 51.94 | 3,842 | +0.08(+0.15%) |
Jul 29, 2020 | 51.86 | 51.90 | 51.79 | 51.86 | 3,850 | -0.07(-0.13%) |
Jul 28, 2020 | 51.95 | 51.95 | 51.86 | 51.93 | 2,345 | +0.18(+0.35%) |
Jul 27, 2020 | 51.77 | 51.82 | 51.75 | 51.75 | 1,430 | -0.02(-0.04%) |
Jul 24, 2020 | 51.77 | 51.77 | 51.77 | 51.77 | 200 | +0.05(+0.10%) |
Jul 23, 2020 | 51.64 | 51.75 | 51.64 | 51.72 | 1,923 | -0.07(-0.14%) |
Jul 22, 2020 | 51.93 | 51.93 | 51.72 | 51.79 | 1,868 | +0.03(+0.06%) |
Jul 21, 2020 | 51.75 | 51.81 | 51.75 | 51.76 | 6,713 | +0.04(+0.08%) |
Jul 20, 2020 | 51.86 | 51.86 | 51.70 | 51.72 | 3,463 | +0.00(+0.00%) |
Jul 17, 2020 | 51.74 | 51.74 | 51.55 | 51.72 | 21,983 | +0.12(+0.23%) |
Jul 16, 2020 | 51.60 | 51.72 | 51.57 | 51.60 | 35,113 | +0.03(+0.06%) |
Jul 15, 2020 | 51.56 | 51.58 | 51.41 | 51.57 | 5,609 | +0.05(+0.10%) |
Jul 14, 2020 | 51.50 | 51.54 | 51.50 | 51.52 | 13,393 | +0.07(+0.14%) |
Jul 13, 2020 | 51.45 | 51.47 | 51.31 | 51.45 | 6,100 | +0.07(+0.14%) |
Jul 10, 2020 | 51.54 | 51.54 | 51.38 | 51.38 | 549 | +0.03(+0.06%) |
Jul 09, 2020 | 51.27 | 51.40 | 51.27 | 51.35 | 6,050 | +0.05(+0.10%) |
Jul 08, 2020 | 51.49 | 51.49 | 51.30 | 51.30 | 10,261 | -0.26(-0.50%) |
Jul 07, 2020 | 51.54 | 51.59 | 51.40 | 51.56 | 7,305 | +0.27(+0.53%) |
Jul 06, 2020 | 51.56 | 51.56 | 51.28 | 51.29 | 2,288 | +0.00(+0.00%) |
Jul 03, 2020 | 51.36 | 51.37 | 51.29 | 51.29 | 15,588 | -0.12(-0.23%) |
Jul 02, 2020 | 51.35 | 51.42 | 51.18 | 51.41 | 3,598 | -0.04(-0.08%) |
Jun 30, 2020 | 51.45 | 51.45 | 51.45 | 0 | +0.10(+0.19%) | |
Jun 29, 2020 | 51.35 | 51.35 | 51.35 | 51.35 | 723 | +0.03(+0.06%) |
Jun 26, 2020 | 51.29 | 51.32 | 51.16 | 51.32 | 11,985 | +0.12(+0.23%) |
Jun 25, 2020 | 51.15 | 51.28 | 51.15 | 51.20 | 14,833 | +0.04(+0.08%) |
Jun 24, 2020 | 51.23 | 51.24 | 51.15 | 51.16 | 26,466 | -0.12(-0.23%) |
Jun 23, 2020 | 51.23 | 51.28 | 51.23 | 51.28 | 3,829 | +0.06(+0.12%) |
Jun 22, 2020 | 51.36 | 51.36 | 51.22 | 51.22 | 956 | -0.05(-0.10%) |
Jun 19, 2020 | 51.17 | 51.27 | 51.15 | 51.27 | 1,483 | +0.03(+0.06%) |
Jun 18, 2020 | 51.18 | 51.26 | 51.18 | 51.24 | 1,675 | +0.11(+0.22%) |
Jun 17, 2020 | 51.10 | 51.13 | 51.00 | 51.13 | 19,493 | +0.03(+0.06%) |
Jun 16, 2020 | 51.00 | 51.10 | 50.95 | 51.10 | 8,786 | -0.05(-0.10%) |
Jun 15, 2020 | 51.05 | 51.16 | 51.05 | 51.15 | 9,445 | +0.12(+0.24%) |
Jun 12, 2020 | 50.72 | 51.03 | 50.72 | 51.03 | 8,227 | +0.01(+0.02%) |
Jun 11, 2020 | 50.93 | 51.02 | 50.92 | 51.02 | 11,352 | +0.10(+0.20%) |
Jun 10, 2020 | 50.83 | 50.92 | 50.83 | 50.92 | 544 | +0.28(+0.55%) |
Jun 09, 2020 | 50.56 | 50.69 | 50.56 | 50.64 | 13,461 | +0.23(+0.46%) |
Jun 08, 2020 | 50.15 | 50.48 | 50.15 | 50.41 | 2,071 | +0.24(+0.48%) |
Jun 05, 2020 | 50.02 | 50.20 | 49.98 | 50.17 | 12,537 | -0.01(-0.02%) |
Jun 04, 2020 | 50.42 | 50.42 | 50.16 | 50.18 | 3,454 | -0.24(-0.48%) |
Jun 03, 2020 | 50.51 | 50.51 | 50.35 | 50.42 | 13,814 | -0.05(-0.10%) |
Jun 02, 2020 | 50.45 | 50.57 | 50.45 | 50.47 | 7,731 | -0.05(-0.10%) |
Jun 01, 2020 | 50.50 | 50.63 | 50.50 | 50.52 | 124,429 | -0.05(-0.10%) |
May 29, 2020 | 50.58 | 50.62 | 50.55 | 50.57 | 3,759 | +0.11(+0.22%) |
May 28, 2020 | 50.49 | 50.49 | 50.43 | 50.46 | 2,727 | -0.30(-0.59%) |
May 27, 2020 | 50.41 | 50.76 | 50.41 | 50.76 | 30,608 | +0.26(+0.51%) |
May 26, 2020 | 50.60 | 50.67 | 50.47 | 50.50 | 9,568 | -0.16(-0.32%) |
May 25, 2020 | 50.68 | 50.68 | 50.66 | 50.66 | 339 | +0.06(+0.12%) |
May 22, 2020 | 50.50 | 50.65 | 50.50 | 50.60 | 18,952 | +0.05(+0.10%) |
May 21, 2020 | 50.48 | 50.55 | 50.42 | 50.55 | 7,473 | +0.07(+0.14%) |
May 20, 2020 | 50.39 | 50.51 | 50.30 | 50.48 | 8,879 | -0.03(-0.06%) |
May 19, 2020 | 50.38 | 50.51 | 50.38 | 50.51 | 15,514 | -0.14(-0.28%) |
May 15, 2020 | 50.65 | 50.65 | 50.65 | 0 | +0.10(+0.20%) | |
May 14, 2020 | 50.40 | 50.55 | 50.40 | 50.55 | 2,301 | +0.02(+0.04%) |
May 13, 2020 | 50.42 | 50.54 | 50.35 | 50.53 | 32,286 | +0.11(+0.22%) |
May 12, 2020 | 50.35 | 50.46 | 50.35 | 50.42 | 7,650 | +0.03(+0.06%) |
May 11, 2020 | 50.51 | 50.51 | 50.39 | 50.39 | 20,950 | -0.12(-0.24%) |
May 08, 2020 | 50.40 | 50.51 | 50.40 | 50.51 | 4,797 | +0.10(+0.20%) |
May 07, 2020 | 50.44 | 50.48 | 50.37 | 50.41 | 6,779 | +0.01(+0.02%) |
May 06, 2020 | 50.24 | 50.41 | 50.24 | 50.40 | 9,986 | -0.12(-0.24%) |
May 05, 2020 | 50.32 | 50.65 | 50.32 | 50.52 | 69,615 | -0.01(-0.02%) |
May 04, 2020 | 50.51 | 50.53 | 50.37 | 50.53 | 70,247 | -0.11(-0.22%) |