Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 200 | -0.25(-0.51%) |
Jul 30, 2020 | 50.03 | 50.03 | 50.03 | 50.03 | 198 | -0.60(-1.19%) |
Jul 29, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 17 | +0.48(+0.96%) |
Jul 28, 2020 | 50.15 | 50.15 | 50.15 | 50.15 | 135 | -0.10(-0.20%) |
Jul 27, 2020 | 49.87 | 50.40 | 49.87 | 50.25 | 2,528 | +0.52(+1.06%) |
Jul 24, 2020 | 49.79 | 49.79 | 49.65 | 49.73 | 1,100 | -0.52(-1.03%) |
Jul 23, 2020 | 50.37 | 50.37 | 50.24 | 50.24 | 793 | -0.22(-0.43%) |
Jul 22, 2020 | 50.46 | 50.46 | 50.46 | 50.46 | 28 | -0.29(-0.57%) |
Jul 21, 2020 | 50.73 | 50.80 | 50.73 | 50.75 | 870 | +0.43(+0.85%) |
Jul 20, 2020 | 50.31 | 50.38 | 50.11 | 50.32 | 816 | +0.43(+0.86%) |
Jul 17, 2020 | 49.89 | 49.89 | 49.89 | 49.89 | 100 | +0.11(+0.23%) |
Jul 16, 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 57 | -0.75(-1.48%) |
Jul 15, 2020 | 50.49 | 50.52 | 50.49 | 50.52 | 350 | +0.14(+0.28%) |
Jul 14, 2020 | 49.98 | 50.38 | 49.98 | 50.38 | 249 | -0.06(-0.13%) |
Jul 13, 2020 | 50.67 | 50.85 | 50.45 | 50.45 | 3,846 | +0.14(+0.29%) |
Jul 10, 2020 | 50.30 | 50.40 | 50.30 | 50.30 | 600 | -0.36(-0.70%) |
Jul 09, 2020 | 50.76 | 50.76 | 50.66 | 50.66 | 492 | -0.40(-0.78%) |
Jul 08, 2020 | 51.11 | 51.17 | 50.77 | 51.06 | 13,559 | +0.32(+0.62%) |
Jul 07, 2020 | 50.84 | 51.03 | 50.68 | 50.74 | 1,829 | -0.64(-1.24%) |
Jul 06, 2020 | 51.25 | 51.46 | 51.25 | 51.38 | 2,694 | +1.66(+3.34%) |
Jul 02, 2020 | 49.62 | 50.01 | 49.62 | 49.72 | 3,400 | +1.09(+2.24%) |
Jul 01, 2020 | 48.53 | 48.63 | 48.53 | 48.63 | 298 | +0.68(+1.41%) |
Jun 30, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 242 | -0.10(-0.21%) |
Jun 29, 2020 | 47.70 | 48.05 | 47.63 | 48.05 | 12,108 | +0.30(+0.63%) |
Jun 26, 2020 | 47.87 | 47.87 | 47.76 | 47.76 | 500 | -0.60(-1.23%) |
Jun 25, 2020 | 48.19 | 48.42 | 48.06 | 48.35 | 1,463 | +0.03(+0.06%) |
Jun 24, 2020 | 49.30 | 49.30 | 48.21 | 48.32 | 6,909 | -1.38(-2.77%) |
Jun 23, 2020 | 49.80 | 49.90 | 49.63 | 49.70 | 6,628 | +0.30(+0.61%) |
Jun 22, 2020 | 49.24 | 49.41 | 49.24 | 49.39 | 1,657 | +0.52(+1.07%) |
Jun 19, 2020 | 49.33 | 49.33 | 48.82 | 48.87 | 2,600 | +0.04(+0.08%) |
Jun 18, 2020 | 48.90 | 48.93 | 48.77 | 48.83 | 755 | -0.02(-0.05%) |
Jun 17, 2020 | 48.85 | 48.85 | 48.85 | 48.85 | 62 | +0.42(+0.87%) |
Jun 16, 2020 | 48.44 | 49.10 | 48.44 | 48.44 | 141 | +0.30(+0.62%) |
Jun 15, 2020 | 48.26 | 48.26 | 48.13 | 48.13 | 642 | -0.35(-0.73%) |
Jun 12, 2020 | 48.11 | 49.20 | 47.95 | 48.49 | 16,800 | +1.34(+2.84%) |
Jun 11, 2020 | 48.28 | 48.42 | 47.15 | 47.15 | 18,874 | -2.86(-5.72%) |
Jun 10, 2020 | 49.74 | 50.11 | 49.74 | 50.01 | 7,382 | -0.04(-0.09%) |
Jun 09, 2020 | 49.92 | 50.05 | 49.90 | 50.05 | 530 | -0.28(-0.55%) |
Jun 08, 2020 | 50.10 | 50.42 | 50.10 | 50.33 | 2,950 | +0.27(+0.54%) |
Jun 05, 2020 | 50.08 | 50.36 | 49.99 | 50.06 | 2,200 | +1.09(+2.22%) |
Jun 04, 2020 | 49.27 | 49.27 | 48.91 | 48.97 | 3,322 | -0.52(-1.05%) |
Jun 03, 2020 | 48.82 | 49.49 | 48.82 | 49.49 | 4,162 | +1.32(+2.74%) |
Jun 02, 2020 | 47.42 | 48.40 | 47.42 | 48.17 | 5,517 | +1.26(+2.69%) |
Jun 01, 2020 | 46.00 | 47.20 | 46.00 | 46.90 | 2,006 | +0.95(+2.07%) |
May 29, 2020 | 45.52 | 45.99 | 45.44 | 45.95 | 8,900 | +0.73(+1.63%) |
May 28, 2020 | 45.24 | 45.73 | 45.22 | 45.22 | 3,745 | -0.02(-0.04%) |
May 27, 2020 | 45.23 | 45.25 | 45.23 | 45.24 | 715 | +0.19(+0.43%) |
May 26, 2020 | 45.19 | 45.30 | 45.05 | 45.05 | 2,280 | +0.95(+2.15%) |
May 22, 2020 | 44.47 | 44.47 | 43.98 | 44.10 | 2,900 | -0.57(-1.28%) |
May 21, 2020 | 44.63 | 44.91 | 44.45 | 44.67 | 9,838 | -0.17(-0.39%) |
May 20, 2020 | 44.77 | 44.98 | 44.50 | 44.84 | 14,161 | +0.57(+1.29%) |
May 19, 2020 | 44.39 | 44.77 | 44.21 | 44.27 | 4,787 | -0.72(-1.60%) |
May 18, 2020 | 44.57 | 44.99 | 44.53 | 44.99 | 2,286 | +1.35(+3.09%) |
May 15, 2020 | 43.47 | 43.65 | 43.41 | 43.65 | 2,800 | -0.63(-1.43%) |
May 14, 2020 | 43.57 | 44.28 | 43.21 | 44.28 | 2,038 | +0.09(+0.20%) |
May 13, 2020 | 44.75 | 44.75 | 43.89 | 44.19 | 5,061 | -0.23(-0.52%) |
May 12, 2020 | 44.78 | 44.78 | 44.42 | 44.42 | 6,227 | -0.10(-0.23%) |
May 11, 2020 | 44.53 | 44.70 | 44.52 | 44.52 | 1,401 | -0.24(-0.54%) |
May 08, 2020 | 44.73 | 44.84 | 44.60 | 44.76 | 2,100 | +0.75(+1.71%) |
May 07, 2020 | 44.09 | 44.09 | 43.99 | 44.01 | 8,764 | +0.26(+0.59%) |
May 06, 2020 | 44.08 | 44.08 | 43.75 | 43.75 | 353 | -0.12(-0.27%) |
May 05, 2020 | 44.24 | 44.37 | 43.85 | 43.87 | 29,541 | +0.16(+0.36%) |
May 04, 2020 | 43.47 | 43.71 | 43.47 | 43.71 | 432 | +0.32(+0.75%) |