Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.94 | 41.94 | 38.45 | 40.10 | 97,200 | -1.44(-3.47%) |
Jul 30, 2020 | 42.86 | 43.55 | 41.12 | 41.54 | 56,256 | -1.54(-3.57%) |
Jul 29, 2020 | 44.53 | 44.81 | 42.75 | 43.08 | 41,568 | -1.11(-2.51%) |
Jul 28, 2020 | 44.52 | 45.08 | 43.52 | 44.19 | 51,083 | -0.61(-1.36%) |
Jul 27, 2020 | 43.97 | 45.21 | 43.41 | 44.80 | 57,763 | +0.85(+1.93%) |
Jul 24, 2020 | 43.99 | 45.27 | 43.00 | 43.95 | 62,100 | -0.87(-1.94%) |
Jul 23, 2020 | 45.41 | 46.13 | 43.57 | 44.82 | 47,345 | -0.96(-2.10%) |
Jul 22, 2020 | 47.47 | 47.65 | 45.23 | 45.78 | 44,477 | -1.49(-3.15%) |
Jul 21, 2020 | 51.73 | 51.98 | 46.71 | 47.27 | 68,316 | -4.14(-8.05%) |
Jul 20, 2020 | 48.77 | 51.51 | 48.77 | 51.41 | 51,659 | +2.82(+5.80%) |
Jul 17, 2020 | 47.93 | 49.40 | 47.54 | 48.59 | 56,600 | +0.70(+1.46%) |
Jul 16, 2020 | 49.15 | 49.15 | 46.59 | 47.89 | 55,632 | -1.37(-2.78%) |
Jul 15, 2020 | 47.43 | 50.20 | 46.90 | 49.26 | 73,134 | +2.45(+5.23%) |
Jul 14, 2020 | 46.72 | 47.51 | 44.99 | 46.81 | 89,145 | +0.11(+0.24%) |
Jul 13, 2020 | 48.89 | 49.30 | 46.56 | 46.70 | 44,619 | -1.55(-3.21%) |
Jul 10, 2020 | 48.89 | 49.87 | 47.65 | 48.25 | 42,700 | -0.57(-1.17%) |
Jul 09, 2020 | 49.23 | 50.30 | 48.06 | 48.82 | 50,241 | -0.42(-0.85%) |
Jul 08, 2020 | 49.74 | 50.50 | 48.88 | 49.24 | 35,358 | -0.50(-1.01%) |
Jul 07, 2020 | 48.78 | 51.04 | 48.75 | 49.74 | 52,426 | +0.84(+1.72%) |
Jul 06, 2020 | 49.99 | 49.99 | 48.33 | 48.90 | 33,908 | -0.37(-0.75%) |
Jul 02, 2020 | 48.81 | 49.77 | 48.13 | 49.27 | 49,000 | +1.23(+2.56%) |
Jul 01, 2020 | 48.03 | 49.76 | 47.20 | 48.04 | 104,510 | +0.37(+0.78%) |
Jun 30, 2020 | 44.90 | 48.28 | 43.62 | 47.67 | 292,429 | +2.80(+6.24%) |
Jun 29, 2020 | 43.94 | 46.47 | 42.38 | 44.87 | 98,496 | +1.17(+2.68%) |
Jun 26, 2020 | 48.22 | 48.68 | 42.51 | 43.70 | 152,200 | -4.85(-9.99%) |
Jun 25, 2020 | 49.92 | 50.37 | 47.87 | 48.55 | 185,150 | -1.45(-2.90%) |
Jun 24, 2020 | 49.63 | 50.45 | 47.94 | 50.00 | 68,095 | -0.24(-0.48%) |
Jun 23, 2020 | 49.95 | 51.52 | 49.34 | 50.24 | 105,193 | +0.97(+1.97%) |
Jun 22, 2020 | 48.41 | 49.45 | 46.27 | 49.27 | 126,379 | +0.69(+1.42%) |
Jun 19, 2020 | 49.75 | 50.53 | 48.11 | 48.58 | 174,600 | -0.88(-1.78%) |
Jun 18, 2020 | 47.97 | 49.71 | 47.97 | 49.46 | 99,520 | +1.40(+2.91%) |
Jun 17, 2020 | 48.53 | 49.00 | 46.68 | 48.06 | 113,395 | -0.05(-0.10%) |
Jun 16, 2020 | 48.03 | 48.96 | 46.30 | 48.11 | 71,874 | +1.28(+2.73%) |
Jun 15, 2020 | 44.67 | 47.17 | 44.52 | 46.83 | 119,649 | +1.12(+2.45%) |
Jun 12, 2020 | 49.32 | 49.32 | 44.57 | 45.71 | 85,500 | -1.64(-3.46%) |
Jun 11, 2020 | 48.36 | 48.99 | 46.73 | 47.35 | 104,648 | -1.77(-3.60%) |
Jun 10, 2020 | 52.57 | 53.05 | 48.88 | 49.12 | 94,828 | -3.52(-6.69%) |
Jun 09, 2020 | 51.03 | 53.38 | 51.03 | 52.64 | 59,688 | +0.60(+1.15%) |
Jun 08, 2020 | 51.96 | 53.04 | 51.08 | 52.04 | 84,713 | +0.54(+1.05%) |
Jun 05, 2020 | 50.26 | 52.55 | 48.85 | 51.50 | 131,300 | +2.44(+4.97%) |
Jun 04, 2020 | 49.12 | 49.84 | 46.76 | 49.06 | 64,078 | -0.47(-0.95%) |
Jun 03, 2020 | 49.99 | 50.98 | 48.07 | 49.53 | 112,602 | +0.22(+0.45%) |
Jun 02, 2020 | 49.01 | 49.64 | 46.52 | 49.31 | 86,073 | +0.41(+0.84%) |
Jun 01, 2020 | 49.05 | 50.00 | 48.57 | 48.90 | 73,775 | -0.01(-0.02%) |
May 29, 2020 | 48.31 | 49.37 | 46.13 | 48.91 | 110,900 | +0.59(+1.22%) |
May 28, 2020 | 48.68 | 50.00 | 47.64 | 48.32 | 84,029 | -0.19(-0.39%) |
May 27, 2020 | 47.13 | 48.96 | 46.13 | 48.51 | 90,413 | +1.88(+4.03%) |
May 26, 2020 | 45.00 | 47.22 | 44.31 | 46.63 | 101,196 | +1.63(+3.62%) |
May 22, 2020 | 45.19 | 45.19 | 44.09 | 45.00 | 30,400 | +0.00(+0.00%) |
May 21, 2020 | 45.00 | 45.45 | 43.50 | 45.00 | 84,498 | +0.21(+0.47%) |
May 20, 2020 | 44.65 | 45.44 | 43.30 | 44.79 | 100,917 | +1.23(+2.82%) |
May 19, 2020 | 43.36 | 45.59 | 42.80 | 43.56 | 84,131 | +0.27(+0.62%) |
May 18, 2020 | 41.43 | 43.75 | 41.20 | 43.29 | 144,569 | +3.29(+8.22%) |
May 15, 2020 | 39.61 | 41.19 | 38.72 | 40.00 | 104,700 | +0.28(+0.70%) |
May 14, 2020 | 39.96 | 40.25 | 38.24 | 39.72 | 133,974 | -1.40(-3.40%) |
May 13, 2020 | 41.15 | 41.71 | 39.60 | 41.12 | 69,522 | +0.03(+0.07%) |
May 12, 2020 | 40.52 | 42.59 | 39.63 | 41.09 | 98,949 | +1.08(+2.70%) |
May 11, 2020 | 42.26 | 42.68 | 39.47 | 40.01 | 373,477 | -2.97(-6.91%) |
May 08, 2020 | 43.41 | 46.11 | 42.20 | 42.98 | 56,100 | +0.69(+1.63%) |
May 07, 2020 | 43.39 | 44.72 | 41.73 | 42.29 | 61,566 | +0.11(+0.26%) |
May 06, 2020 | 45.46 | 45.46 | 41.28 | 42.18 | 74,922 | -2.36(-5.30%) |
May 05, 2020 | 45.00 | 45.88 | 42.98 | 44.54 | 70,393 | +0.27(+0.62%) |
May 04, 2020 | 41.49 | 44.85 | 41.41 | 44.27 | 77,332 | +2.91(+7.04%) |