Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.05 | 49.83 | 47.88 | 49.45 | 0 | -0.17(-0.35%) |
Jul 30, 2020 | 49.62 | 0 | -0.20(-0.40%) | |||
Jul 29, 2020 | 49.83 | 0 | -0.90(-1.77%) | |||
Jul 28, 2020 | 50.73 | 0 | -0.02(-0.05%) | |||
Jul 27, 2020 | 50.75 | 0 | +0.65(+1.30%) | |||
Jul 25, 2020 | 51.05 | 51.17 | 49.42 | 50.10 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 51.05 | 51.17 | 49.42 | 50.10 | 0 | -0.05(-0.10%) |
Jul 23, 2020 | 50.15 | 0 | +0.07(+0.15%) | |||
Jul 22, 2020 | 50.08 | 0 | +0.05(+0.10%) | |||
Jul 21, 2020 | 50.02 | 0 | +0.82(+1.68%) | |||
Jul 20, 2020 | 49.20 | 0 | -1.75(-3.43%) | |||
Jul 18, 2020 | 51.70 | 51.98 | 50.83 | 50.95 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 51.70 | 51.98 | 50.83 | 50.95 | 0 | -0.12(-0.24%) |
Jul 16, 2020 | 51.08 | 0 | +1.65(+3.34%) | |||
Jul 15, 2020 | 49.42 | 0 | -0.25(-0.50%) | |||
Jul 14, 2020 | 49.67 | 0 | -0.68(-1.34%) | |||
Jul 13, 2020 | 50.35 | 0 | +0.60(+1.21%) | |||
Jul 11, 2020 | 50.55 | 51.02 | 49.35 | 49.75 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 50.55 | 51.02 | 49.35 | 49.75 | 0 | -0.12(-0.25%) |
Jul 09, 2020 | 49.88 | 0 | +1.92(+4.01%) | |||
Jul 08, 2020 | 47.95 | 0 | -0.92(-1.89%) | |||
Jul 07, 2020 | 48.88 | 0 | -0.40(-0.81%) | |||
Jul 06, 2020 | 49.27 | 0 | +0.23(+0.46%) | |||
Jul 03, 2020 | 49.08 | 49.88 | 48.85 | 49.05 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 49.08 | 49.88 | 48.85 | 49.05 | 0 | -0.15(-0.30%) |
Jul 01, 2020 | 49.20 | 0 | +0.18(+0.36%) | |||
Jun 30, 2020 | 49.02 | 0 | +0.57(+1.19%) | |||
Jun 29, 2020 | 48.45 | 0 | +0.15(+0.31%) | |||
Jun 27, 2020 | 48.98 | 48.98 | 47.58 | 48.30 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 48.98 | 48.98 | 47.58 | 48.30 | 0 | +0.17(+0.36%) |
Jun 25, 2020 | 48.12 | 0 | -3.12(-6.10%) | |||
Jun 24, 2020 | 51.25 | 0 | -1.25(-2.38%) | |||
Jun 23, 2020 | 52.50 | 0 | +1.40(+2.74%) | |||
Jun 22, 2020 | 51.10 | 0 | -1.73(-3.27%) | |||
Jun 20, 2020 | 53.85 | 54.50 | 52.70 | 52.83 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 53.85 | 54.50 | 52.70 | 52.83 | 0 | +0.03(+0.05%) |
Jun 18, 2020 | 52.80 | 0 | -0.38(-0.71%) | |||
Jun 17, 2020 | 53.17 | 0 | +0.15(+0.28%) | |||
Jun 16, 2020 | 53.02 | 0 | -2.25(-4.07%) | |||
Jun 15, 2020 | 55.27 | 0 | +0.67(+1.24%) | |||
Jun 13, 2020 | 54.75 | 56.17 | 54.55 | 54.60 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 54.75 | 56.17 | 54.55 | 54.60 | 0 | -0.05(-0.09%) |
Jun 11, 2020 | 54.65 | 0 | -1.18(-2.10%) | |||
Jun 10, 2020 | 55.83 | 0 | +2.85(+5.38%) | |||
Jun 09, 2020 | 52.98 | 0 | -1.00(-1.85%) | |||
Jun 08, 2020 | 53.98 | 0 | -0.32(-0.60%) | |||
Jun 06, 2020 | 53.80 | 55.15 | 53.40 | 54.30 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 53.80 | 55.15 | 53.40 | 54.30 | 0 | +0.38(+0.70%) |
Jun 04, 2020 | 53.92 | 0 | +0.45(+0.84%) | |||
Jun 03, 2020 | 53.48 | 0 | -1.40(-2.55%) | |||
Jun 02, 2020 | 54.88 | 0 | -0.27(-0.50%) | |||
Jun 01, 2020 | 55.15 | 0 | -1.88(-3.29%) | |||
May 30, 2020 | 54.83 | 57.15 | 54.33 | 57.02 | 0 | +0.00(+0.00%) |
May 29, 2020 | 54.83 | 57.15 | 54.33 | 57.02 | 0 | +0.00(+0.00%) |
May 28, 2020 | 57.02 | 0 | -2.27(-3.84%) | |||
May 27, 2020 | 59.30 | 0 | -0.28(-0.46%) | |||
May 26, 2020 | 59.58 | 0 | +3.55(+6.34%) | |||
May 24, 2020 | 56.92 | 57.00 | 55.83 | 56.02 | 0 | +0.00(+0.00%) |
May 23, 2020 | 56.92 | 57.00 | 55.83 | 56.02 | 0 | +0.00(+0.00%) |
May 22, 2020 | 56.92 | 57.00 | 55.83 | 56.02 | 0 | +0.12(+0.22%) |
May 21, 2020 | 55.90 | 0 | +0.10(+0.18%) | |||
May 20, 2020 | 55.80 | 0 | -0.48(-0.84%) | |||
May 19, 2020 | 56.27 | 0 | -1.38(-2.39%) | |||
May 18, 2020 | 57.65 | 0 | -0.33(-0.56%) | |||
May 16, 2020 | 58.02 | 58.73 | 57.58 | 57.98 | 0 | +0.00(+0.00%) |
May 15, 2020 | 58.02 | 58.73 | 57.58 | 57.98 | 0 | +0.23(+0.39%) |
May 14, 2020 | 57.75 | 0 | -1.38(-2.33%) | |||
May 13, 2020 | 59.12 | 0 | -2.20(-3.59%) | |||
May 12, 2020 | 61.33 | 0 | +1.05(+1.74%) | |||
May 11, 2020 | 60.27 | 0 | -1.40(-2.27%) | |||
May 09, 2020 | 63.70 | 63.77 | 61.50 | 61.67 | 0 | +0.00(+0.00%) |
May 08, 2020 | 63.70 | 63.77 | 61.50 | 61.67 | 0 | -0.03(-0.04%) |
May 07, 2020 | 61.70 | 0 | -3.88(-5.91%) | |||
May 06, 2020 | 65.58 | 0 | +1.30(+2.02%) | |||
May 05, 2020 | 64.28 | 0 | -1.22(-1.87%) | |||
May 04, 2020 | 65.50 | 0 | +2.80(+4.47%) | |||
May 02, 2020 | 60.10 | 62.70 | 59.95 | 62.70 | 0 | +0.00(+0.00%) |