Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.64 | 55.20 | 53.20 | 54.08 | 7,875 | -0.88(-1.60%) |
Jul 30, 2020 | 55.28 | 56.16 | 54.32 | 54.96 | 5,041 | -0.24(-0.43%) |
Jul 29, 2020 | 54.96 | 57.68 | 54.88 | 55.20 | 9,754 | -0.40(-0.72%) |
Jul 28, 2020 | 56.00 | 56.96 | 52.96 | 55.60 | 7,354 | -0.24(-0.43%) |
Jul 27, 2020 | 52.88 | 56.16 | 52.24 | 55.84 | 6,460 | +3.04(+5.76%) |
Jul 24, 2020 | 53.20 | 54.80 | 52.48 | 52.80 | 9,637 | -0.56(-1.05%) |
Jul 23, 2020 | 53.60 | 55.52 | 53.36 | 53.36 | 7,277 | +0.16(+0.30%) |
Jul 22, 2020 | 52.16 | 53.76 | 50.80 | 53.20 | 12,091 | +1.04(+1.99%) |
Jul 21, 2020 | 51.04 | 52.72 | 50.96 | 52.16 | 12,824 | +1.76(+3.49%) |
Jul 20, 2020 | 50.64 | 51.20 | 49.20 | 50.40 | 8,321 | +0.00(+0.00%) |
Jul 17, 2020 | 50.24 | 51.20 | 48.64 | 50.40 | 18,175 | +0.80(+1.61%) |
Jul 16, 2020 | 48.96 | 50.00 | 48.80 | 49.60 | 7,728 | -0.16(-0.32%) |
Jul 15, 2020 | 50.72 | 51.20 | 49.00 | 49.76 | 11,034 | -0.24(-0.48%) |
Jul 14, 2020 | 49.60 | 52.80 | 48.41 | 50.00 | 20,856 | -0.32(-0.64%) |
Jul 13, 2020 | 48.88 | 51.44 | 48.88 | 50.32 | 5,425 | +1.20(+2.44%) |
Jul 10, 2020 | 48.80 | 49.20 | 48.16 | 49.12 | 2,925 | +0.40(+0.82%) |
Jul 09, 2020 | 47.68 | 48.72 | 47.12 | 48.72 | 3,237 | +0.72(+1.50%) |
Jul 08, 2020 | 48.00 | 49.36 | 47.36 | 48.00 | 2,662 | +0.08(+0.17%) |
Jul 07, 2020 | 47.60 | 49.28 | 47.52 | 47.92 | 13,163 | -0.08(-0.17%) |
Jul 06, 2020 | 44.80 | 49.60 | 44.80 | 48.00 | 11,192 | +2.72(+6.01%) |
Jul 02, 2020 | 42.24 | 45.68 | 41.60 | 45.28 | 6,700 | +3.20(+7.60%) |
Jul 01, 2020 | 44.16 | 44.16 | 40.80 | 42.08 | 4,096 | -1.60(-3.66%) |
Jun 30, 2020 | 42.16 | 44.96 | 38.76 | 43.68 | 3,856 | +1.36(+3.21%) |
Jun 29, 2020 | 42.88 | 45.92 | 42.32 | 42.32 | 13,589 | -0.24(-0.56%) |
Jun 26, 2020 | 43.92 | 44.40 | 42.32 | 42.56 | 8,862 | -1.84(-4.14%) |
Jun 25, 2020 | 43.52 | 45.68 | 43.52 | 44.40 | 3,270 | +1.12(+2.59%) |
Jun 24, 2020 | 44.96 | 44.96 | 42.24 | 43.28 | 6,447 | -1.76(-3.91%) |
Jun 23, 2020 | 45.76 | 48.88 | 44.32 | 45.04 | 12,112 | -1.04(-2.26%) |
Jun 22, 2020 | 47.20 | 47.60 | 45.44 | 46.08 | 3,487 | -1.68(-3.52%) |
Jun 19, 2020 | 46.48 | 47.84 | 45.56 | 47.76 | 4,037 | +1.84(+4.01%) |
Jun 18, 2020 | 44.32 | 46.48 | 44.16 | 45.92 | 7,208 | +1.28(+2.87%) |
Jun 17, 2020 | 44.80 | 46.08 | 44.00 | 44.64 | 5,564 | -0.24(-0.53%) |
Jun 16, 2020 | 46.56 | 48.24 | 44.24 | 44.88 | 19,581 | -0.16(-0.36%) |
Jun 15, 2020 | 45.28 | 46.32 | 44.32 | 45.04 | 12,292 | -1.04(-2.26%) |
Jun 12, 2020 | 48.40 | 48.48 | 45.04 | 46.08 | 12,100 | -1.20(-2.54%) |
Jun 11, 2020 | 48.16 | 51.20 | 47.20 | 47.28 | 18,791 | -2.56(-5.14%) |
Jun 10, 2020 | 49.60 | 51.36 | 48.08 | 49.84 | 9,946 | +0.48(+0.97%) |
Jun 09, 2020 | 50.40 | 51.16 | 49.20 | 49.36 | 7,904 | -2.24(-4.34%) |
Jun 08, 2020 | 50.64 | 53.12 | 50.64 | 51.60 | 10,973 | +2.40(+4.88%) |
Jun 05, 2020 | 50.32 | 53.84 | 49.12 | 49.20 | 17,650 | +0.40(+0.82%) |
Jun 04, 2020 | 47.68 | 48.96 | 46.56 | 48.80 | 4,294 | +1.12(+2.35%) |
Jun 03, 2020 | 47.92 | 49.44 | 47.18 | 47.68 | 7,113 | +0.16(+0.34%) |
Jun 02, 2020 | 47.52 | 48.80 | 46.80 | 47.52 | 7,841 | +0.16(+0.34%) |
Jun 01, 2020 | 48.56 | 50.96 | 47.36 | 47.36 | 18,884 | -2.24(-4.52%) |
May 29, 2020 | 46.08 | 50.24 | 45.44 | 49.60 | 21,225 | +3.36(+7.27%) |
May 28, 2020 | 48.40 | 49.76 | 46.08 | 46.24 | 11,449 | -1.76(-3.67%) |
May 27, 2020 | 49.20 | 49.20 | 47.28 | 48.00 | 10,864 | -0.16(-0.33%) |
May 26, 2020 | 49.68 | 51.20 | 47.36 | 48.16 | 18,652 | -1.44(-2.90%) |
May 22, 2020 | 48.24 | 49.68 | 48.24 | 49.60 | 10,975 | +0.32(+0.65%) |
May 21, 2020 | 46.00 | 49.60 | 45.52 | 49.28 | 24,077 | +3.36(+7.32%) |
May 20, 2020 | 45.60 | 47.20 | 45.04 | 45.92 | 9,644 | +0.88(+1.95%) |
May 19, 2020 | 44.24 | 46.56 | 43.60 | 45.04 | 10,328 | +0.32(+0.72%) |
May 18, 2020 | 42.24 | 45.60 | 42.24 | 44.72 | 7,569 | +4.00(+9.82%) |
May 15, 2020 | 46.72 | 47.84 | 38.56 | 40.72 | 18,712 | -6.72(-14.17%) |
May 14, 2020 | 47.20 | 48.80 | 44.40 | 47.44 | 15,746 | -0.56(-1.17%) |
May 13, 2020 | 47.20 | 48.00 | 44.00 | 48.00 | 37,637 | +0.16(+0.33%) |
May 12, 2020 | 42.08 | 48.56 | 40.80 | 47.84 | 49,255 | +5.44(+12.83%) |
May 11, 2020 | 35.12 | 49.52 | 35.04 | 42.40 | 98,525 | +8.16(+23.83%) |
May 08, 2020 | 30.88 | 34.88 | 30.16 | 34.24 | 22,650 | +4.08(+13.53%) |
May 07, 2020 | 29.52 | 30.88 | 28.00 | 30.16 | 13,990 | +1.28(+4.43%) |
May 06, 2020 | 31.84 | 33.00 | 28.88 | 28.88 | 13,591 | -2.64(-8.38%) |
May 05, 2020 | 32.72 | 33.12 | 30.96 | 31.52 | 9,022 | -0.40(-1.25%) |
May 04, 2020 | 32.08 | 32.32 | 31.36 | 31.92 | 27,660 | -1.44(-4.32%) |