Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.72 | 49.75 | 49.67 | 49.72 | 1,535,432 | +0.00(+0.00%) |
Jul 30, 2020 | 49.68 | 49.72 | 49.67 | 49.72 | 875,698 | +0.03(+0.06%) |
Jul 29, 2020 | 49.64 | 49.71 | 49.64 | 49.70 | 1,027,018 | +0.05(+0.11%) |
Jul 28, 2020 | 49.61 | 49.73 | 49.61 | 49.64 | 1,428,645 | +0.04(+0.07%) |
Jul 27, 2020 | 49.58 | 49.62 | 49.57 | 49.61 | 911,495 | +0.02(+0.04%) |
Jul 24, 2020 | 49.66 | 49.66 | 49.54 | 49.59 | 8,127,989 | -0.05(-0.11%) |
Jul 23, 2020 | 49.69 | 49.69 | 49.61 | 49.64 | 4,652,932 | -0.03(-0.06%) |
Jul 22, 2020 | 49.67 | 49.70 | 49.64 | 49.67 | 776,102 | +0.00(+0.00%) |
Jul 21, 2020 | 49.62 | 49.69 | 49.62 | 49.67 | 820,245 | +0.03(+0.06%) |
Jul 20, 2020 | 49.66 | 49.69 | 49.61 | 49.64 | 655,557 | -0.01(-0.02%) |
Jul 17, 2020 | 49.61 | 49.65 | 49.59 | 49.65 | 889,067 | +0.05(+0.11%) |
Jul 16, 2020 | 49.63 | 49.69 | 49.60 | 49.60 | 1,727,218 | -0.05(-0.09%) |
Jul 15, 2020 | 49.61 | 49.65 | 49.61 | 49.64 | 601,739 | -0.01(-0.02%) |
Jul 14, 2020 | 49.64 | 49.68 | 49.62 | 49.65 | 889,547 | +0.06(+0.13%) |
Jul 13, 2020 | 49.62 | 49.66 | 49.58 | 49.59 | 1,062,148 | -0.05(-0.09%) |
Jul 10, 2020 | 49.70 | 49.70 | 49.61 | 49.63 | 942,903 | -0.13(-0.26%) |
Jul 09, 2020 | 49.73 | 49.76 | 49.71 | 49.76 | 774,212 | +0.02(+0.04%) |
Jul 08, 2020 | 49.72 | 49.76 | 49.68 | 49.74 | 965,044 | +0.04(+0.07%) |
Jul 07, 2020 | 49.70 | 49.73 | 49.68 | 49.71 | 837,921 | +0.00(+0.00%) |
Jul 06, 2020 | 49.74 | 49.76 | 49.70 | 49.71 | 1,082,413 | -0.03(-0.06%) |
Jul 02, 2020 | 49.73 | 49.75 | 49.68 | 49.73 | 1,070,819 | +0.05(+0.09%) |
Jul 01, 2020 | 49.72 | 49.72 | 49.64 | 49.69 | 894,283 | +0.07(+0.15%) |
Jun 30, 2020 | 49.65 | 49.66 | 49.57 | 49.61 | 1,004,397 | -0.05(-0.09%) |
Jun 29, 2020 | 49.60 | 49.66 | 49.60 | 49.66 | 700,911 | +0.01(+0.02%) |
Jun 26, 2020 | 49.62 | 49.66 | 49.59 | 49.65 | 689,637 | +0.05(+0.09%) |
Jun 25, 2020 | 49.59 | 49.60 | 49.54 | 49.60 | 5,500,006 | +0.03(+0.06%) |
Jun 24, 2020 | 49.57 | 49.61 | 49.56 | 49.58 | 10,485,575 | -0.01(-0.02%) |
Jun 23, 2020 | 49.66 | 49.66 | 49.57 | 49.59 | 4,961,989 | -0.02(-0.04%) |
Jun 22, 2020 | 49.59 | 49.69 | 49.59 | 49.60 | 3,040,797 | +0.02(+0.04%) |
Jun 19, 2020 | 49.58 | 49.65 | 49.58 | 49.59 | 1,518,012 | -0.04(-0.07%) |
Jun 18, 2020 | 49.68 | 49.68 | 49.58 | 49.62 | 6,233,340 | +0.01(+0.02%) |
Jun 17, 2020 | 49.68 | 49.68 | 49.59 | 49.61 | 1,095,319 | -0.01(-0.02%) |
Jun 16, 2020 | 49.73 | 49.73 | 49.62 | 49.62 | 3,915,273 | -0.09(-0.18%) |
Jun 15, 2020 | 49.80 | 49.80 | 49.70 | 49.71 | 1,154,673 | -0.04(-0.07%) |
Jun 12, 2020 | 49.70 | 49.88 | 49.70 | 49.75 | 992,976 | +0.04(+0.07%) |
Jun 11, 2020 | 49.74 | 49.81 | 49.70 | 49.71 | 1,250,690 | -0.03(-0.06%) |
Jun 10, 2020 | 49.70 | 49.80 | 49.70 | 49.74 | 1,195,171 | +0.01(+0.02%) |
Jun 09, 2020 | 49.70 | 49.78 | 49.69 | 49.73 | 1,891,483 | +0.00(+0.00%) |
Jun 08, 2020 | 49.78 | 49.80 | 49.73 | 49.73 | 1,268,591 | +0.01(+0.02%) |
Jun 05, 2020 | 49.70 | 49.76 | 49.70 | 49.72 | 699,061 | -0.06(-0.13%) |
Jun 04, 2020 | 49.78 | 49.80 | 49.72 | 49.79 | 639,820 | -0.03(-0.06%) |
Jun 03, 2020 | 49.81 | 49.86 | 49.75 | 49.81 | 1,295,705 | +0.03(+0.06%) |
Jun 02, 2020 | 49.73 | 49.81 | 49.73 | 49.79 | 957,761 | +0.05(+0.11%) |
Jun 01, 2020 | 49.71 | 49.79 | 49.70 | 49.73 | 1,002,360 | +0.05(+0.10%) |
May 29, 2020 | 49.69 | 49.74 | 49.67 | 49.68 | 4,325,604 | +0.02(+0.04%) |
May 28, 2020 | 49.67 | 49.74 | 49.65 | 49.66 | 3,143,480 | -0.02(-0.04%) |
May 27, 2020 | 49.66 | 49.75 | 49.65 | 49.68 | 1,767,080 | -0.02(-0.04%) |
May 26, 2020 | 49.65 | 49.72 | 49.62 | 49.70 | 490,559 | +0.03(+0.06%) |
May 22, 2020 | 49.66 | 49.70 | 49.65 | 49.67 | 589,840 | -0.04(-0.07%) |
May 21, 2020 | 49.65 | 49.79 | 49.65 | 49.71 | 1,213,468 | +0.04(+0.07%) |
May 20, 2020 | 49.63 | 49.73 | 49.60 | 49.67 | 934,035 | +0.05(+0.11%) |
May 19, 2020 | 49.56 | 49.65 | 49.56 | 49.62 | 671,214 | -0.02(-0.04%) |
May 18, 2020 | 49.60 | 49.65 | 49.59 | 49.64 | 919,869 | -0.04(-0.07%) |
May 15, 2020 | 49.65 | 49.70 | 49.62 | 49.67 | 692,044 | -0.02(-0.04%) |
May 14, 2020 | 49.65 | 49.72 | 49.65 | 49.69 | 935,598 | +0.02(+0.04%) |
May 13, 2020 | 49.64 | 49.69 | 49.55 | 49.67 | 946,777 | +0.04(+0.07%) |
May 12, 2020 | 49.61 | 49.68 | 49.56 | 49.64 | 1,065,932 | -0.02(-0.04%) |
May 11, 2020 | 49.65 | 49.69 | 49.61 | 49.65 | 1,109,114 | -0.14(-0.27%) |
May 08, 2020 | 49.81 | 49.84 | 49.75 | 49.79 | 974,284 | +0.03(+0.05%) |
May 07, 2020 | 49.69 | 49.85 | 49.69 | 49.76 | 930,279 | +0.08(+0.17%) |
May 06, 2020 | 49.71 | 49.75 | 49.65 | 49.68 | 1,051,262 | -0.06(-0.13%) |
May 05, 2020 | 49.70 | 49.77 | 49.69 | 49.75 | 1,173,357 | +0.03(+0.05%) |
May 04, 2020 | 49.73 | 49.75 | 49.62 | 49.72 | 1,025,307 | +0.07(+0.15%) |