Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.85 | 46.85 | 46.85 | 46.85 | 100 | -0.69(-1.45%) |
Jul 30, 2020 | 47.54 | 47.54 | 47.54 | 109 | +0.00(+0.00%) | |
Jul 29, 2020 | 47.54 | 47.54 | 47.54 | 47.54 | 481 | -2.10(-4.23%) |
Jul 28, 2020 | 49.64 | 49.64 | 49.64 | 166 | +0.00(+0.00%) | |
Jul 27, 2020 | 49.64 | 49.64 | 49.64 | 49.64 | 353 | +1.91(+4.01%) |
Jul 24, 2020 | 47.73 | 47.73 | 47.73 | 47.73 | 300 | -0.38(-0.78%) |
Jul 23, 2020 | 48.10 | 48.10 | 48.10 | 48.10 | 271 | -0.66(-1.35%) |
Jul 22, 2020 | 48.76 | 48.76 | 48.76 | 143 | +0.00(+0.00%) | |
Jul 21, 2020 | 48.77 | 48.77 | 48.76 | 48.76 | 297 | -0.05(-0.10%) |
Jul 20, 2020 | 48.82 | 48.82 | 48.55 | 48.81 | 1,747 | +0.87(+1.81%) |
Jul 17, 2020 | 47.94 | 47.94 | 47.94 | 164 | +0.00(+0.00%) | |
Jul 16, 2020 | 47.27 | 47.94 | 47.27 | 47.94 | 586 | +0.48(+1.01%) |
Jul 15, 2020 | 47.41 | 47.46 | 47.41 | 47.46 | 829 | +1.64(+3.58%) |
Jul 14, 2020 | 45.75 | 46.58 | 45.75 | 45.82 | 1,269 | +0.45(+0.99%) |
Jul 13, 2020 | 44.56 | 45.47 | 44.56 | 45.37 | 6,194 | +1.77(+4.05%) |
Jul 10, 2020 | 43.40 | 44.05 | 43.40 | 43.60 | 800 | -0.80(-1.79%) |
Jul 09, 2020 | 43.60 | 44.40 | 43.60 | 44.40 | 1,055 | +0.03(+0.07%) |
Jul 08, 2020 | 44.26 | 44.75 | 44.26 | 44.37 | 1,175 | -0.46(-1.03%) |
Jul 07, 2020 | 45.40 | 45.40 | 44.83 | 44.83 | 2,293 | -1.90(-4.07%) |
Jul 06, 2020 | 43.95 | 46.78 | 43.95 | 46.73 | 1,544 | +0.98(+2.15%) |
Jul 02, 2020 | 44.63 | 46.85 | 44.63 | 45.74 | 1,100 | +1.43(+3.24%) |
Jul 01, 2020 | 44.31 | 44.31 | 44.31 | 44.31 | 530 | -0.74(-1.64%) |
Jun 30, 2020 | 45.05 | 45.05 | 45.05 | 45.05 | 1,855 | -0.37(-0.81%) |
Jun 29, 2020 | 45.42 | 45.42 | 45.42 | 45.42 | 563 | +0.44(+0.98%) |
Jun 26, 2020 | 44.98 | 44.98 | 44.98 | 302 | +0.00(+0.00%) | |
Jun 25, 2020 | 44.98 | 44.98 | 44.98 | 44.98 | 342 | -1.68(-3.60%) |
Jun 24, 2020 | 47.05 | 47.05 | 46.66 | 46.66 | 8,274 | -1.66(-3.43%) |
Jun 23, 2020 | 47.75 | 48.31 | 47.75 | 48.31 | 656 | +0.20(+0.43%) |
Jun 22, 2020 | 47.33 | 48.11 | 47.33 | 48.11 | 1,997 | -0.31(-0.64%) |
Jun 19, 2020 | 47.22 | 48.42 | 47.22 | 48.42 | 1,700 | +0.76(+1.59%) |
Jun 18, 2020 | 47.66 | 47.66 | 47.66 | 47.66 | 770 | -0.84(-1.73%) |
Jun 17, 2020 | 48.63 | 48.63 | 48.08 | 48.50 | 4,594 | -0.94(-1.90%) |
Jun 16, 2020 | 48.50 | 49.44 | 48.50 | 49.44 | 3,736 | +1.67(+3.50%) |
Jun 15, 2020 | 45.48 | 47.77 | 45.48 | 47.77 | 1,435 | -0.51(-1.05%) |
Jun 12, 2020 | 48.28 | 48.28 | 48.28 | 48.28 | 300 | +1.09(+2.30%) |
Jun 11, 2020 | 47.83 | 48.02 | 47.11 | 47.19 | 11,416 | -3.51(-6.92%) |
Jun 10, 2020 | 50.51 | 50.70 | 50.26 | 50.70 | 6,989 | -0.20(-0.39%) |
Jun 09, 2020 | 50.44 | 51.39 | 50.44 | 50.90 | 73,673 | -1.86(-3.53%) |
Jun 08, 2020 | 53.20 | 53.20 | 52.76 | 52.76 | 1,107 | +3.25(+6.56%) |
Jun 05, 2020 | 49.51 | 49.51 | 49.51 | 339 | +0.00(+0.00%) | |
Jun 04, 2020 | 49.51 | 49.51 | 49.51 | 49.51 | 394 | -0.99(-1.96%) |
Jun 03, 2020 | 50.50 | 50.50 | 50.50 | 50.50 | 385 | +1.29(+2.62%) |
Jun 02, 2020 | 50.00 | 50.00 | 48.73 | 49.21 | 3,615 | +0.73(+1.51%) |
Jun 01, 2020 | 48.99 | 48.99 | 48.48 | 48.48 | 828 | -0.56(-1.14%) |
May 29, 2020 | 48.22 | 49.09 | 47.88 | 49.04 | 1,600 | -0.93(-1.86%) |
May 28, 2020 | 49.30 | 49.97 | 49.30 | 49.97 | 945 | +1.66(+3.44%) |
May 27, 2020 | 48.40 | 48.99 | 48.20 | 48.31 | 9,637 | +1.47(+3.14%) |
May 26, 2020 | 47.83 | 47.83 | 46.84 | 46.84 | 1,702 | +1.68(+3.72%) |
May 22, 2020 | 45.16 | 45.16 | 45.16 | 45.16 | 900 | -0.78(-1.70%) |
May 21, 2020 | 46.26 | 46.26 | 44.87 | 45.94 | 2,600 | +0.25(+0.55%) |
May 20, 2020 | 44.65 | 45.69 | 44.65 | 45.69 | 9,531 | +0.64(+1.42%) |
May 19, 2020 | 45.50 | 45.50 | 44.20 | 45.05 | 7,942 | +0.73(+1.66%) |
May 18, 2020 | 45.28 | 45.28 | 43.56 | 44.31 | 3,809 | +0.61(+1.41%) |
May 15, 2020 | 43.80 | 43.80 | 43.65 | 43.70 | 1,900 | +0.85(+1.98%) |
May 14, 2020 | 43.18 | 43.18 | 42.85 | 42.85 | 1,236 | -2.01(-4.48%) |
May 13, 2020 | 45.28 | 45.28 | 43.58 | 44.86 | 1,392 | +0.04(+0.09%) |
May 12, 2020 | 45.04 | 45.77 | 44.81 | 44.82 | 1,406 | -1.31(-2.84%) |
May 11, 2020 | 46.85 | 47.21 | 46.11 | 46.13 | 1,658 | +1.99(+4.51%) |
May 08, 2020 | 43.50 | 44.78 | 43.50 | 44.14 | 900 | +0.14(+0.32%) |
May 07, 2020 | 44.69 | 44.69 | 44.00 | 44.00 | 2,316 | -4.11(-8.54%) |
May 06, 2020 | 48.10 | 48.11 | 48.10 | 48.11 | 1,843 | -0.27(-0.56%) |
May 05, 2020 | 48.41 | 48.41 | 47.75 | 48.38 | 1,254 | +0.32(+0.67%) |
May 04, 2020 | 49.23 | 49.23 | 46.80 | 48.06 | 1,297 | +0.26(+0.54%) |