Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.56 | 44.08 | 43.56 | 44.07 | 500 | +0.70(+1.61%) |
Jul 30, 2020 | 43.91 | 43.91 | 43.37 | 43.37 | 207 | -3.27(-7.02%) |
Jul 29, 2020 | 47.80 | 47.81 | 44.77 | 46.64 | 2,676 | -2.26(-4.63%) |
Jul 28, 2020 | 49.35 | 49.35 | 48.90 | 48.90 | 383 | +1.09(+2.28%) |
Jul 27, 2020 | 46.89 | 47.81 | 46.37 | 47.81 | 2,254 | +1.52(+3.29%) |
Jul 24, 2020 | 46.29 | 46.29 | 46.29 | 46.29 | 100 | +0.16(+0.35%) |
Jul 23, 2020 | 47.45 | 47.45 | 46.13 | 46.13 | 1,100 | +0.34(+0.73%) |
Jul 22, 2020 | 43.80 | 45.80 | 43.80 | 45.80 | 995 | +2.67(+6.19%) |
Jul 21, 2020 | 43.13 | 43.13 | 43.13 | 43.13 | 389 | +1.57(+3.77%) |
Jul 20, 2020 | 41.56 | 41.56 | 41.56 | 41.56 | 32 | +0.67(+1.64%) |
Jul 17, 2020 | 40.88 | 40.88 | 40.88 | 40.88 | 100 | +0.18(+0.45%) |
Jul 16, 2020 | 40.70 | 40.70 | 40.70 | 40.70 | 16 | -0.31(-0.75%) |
Jul 15, 2020 | 41.01 | 41.01 | 41.01 | 41.01 | 28 | +0.35(+0.86%) |
Jul 14, 2020 | 40.66 | 40.66 | 40.66 | 40.66 | 18 | -0.39(-0.95%) |
Jul 13, 2020 | 41.05 | 41.05 | 41.05 | 41.05 | 50 | -0.11(-0.26%) |
Jul 10, 2020 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | -0.24(-0.59%) |
Jul 09, 2020 | 41.40 | 41.40 | 41.40 | 41.40 | 138 | -0.70(-1.66%) |
Jul 08, 2020 | 42.10 | 42.10 | 42.10 | 42.10 | 102 | +0.38(+0.90%) |
Jul 07, 2020 | 41.72 | 41.72 | 41.72 | 41.72 | 49 | +0.62(+1.50%) |
Jul 06, 2020 | 40.20 | 41.10 | 40.20 | 41.10 | 259 | +0.69(+1.71%) |
Jul 02, 2020 | 39.77 | 40.41 | 39.77 | 40.41 | 100 | -0.68(-1.66%) |
Jul 01, 2020 | 41.09 | 41.09 | 41.09 | 41.09 | 81 | -0.48(-1.17%) |
Jun 30, 2020 | 41.54 | 41.58 | 41.54 | 41.58 | 202 | +0.89(+2.20%) |
Jun 29, 2020 | 40.69 | 40.69 | 39.21 | 40.69 | 312 | +1.43(+3.64%) |
Jun 26, 2020 | 39.26 | 39.26 | 39.26 | 39.26 | 100 | +0.28(+0.72%) |
Jun 25, 2020 | 38.98 | 38.98 | 38.98 | 38.98 | 39 | -0.35(-0.90%) |
Jun 24, 2020 | 39.94 | 40.00 | 39.33 | 39.33 | 1,141 | -1.91(-4.63%) |
Jun 23, 2020 | 41.24 | 41.24 | 41.24 | 41.24 | 128 | +0.32(+0.79%) |
Jun 22, 2020 | 40.08 | 40.91 | 40.08 | 40.91 | 311 | +0.48(+1.17%) |
Jun 19, 2020 | 40.28 | 40.44 | 40.28 | 40.44 | 100 | +0.71(+1.80%) |
Jun 18, 2020 | 39.50 | 39.73 | 39.50 | 39.73 | 1,010 | -0.54(-1.34%) |
Jun 17, 2020 | 39.47 | 40.26 | 39.47 | 40.26 | 928 | -1.07(-2.58%) |
Jun 16, 2020 | 39.74 | 41.61 | 39.74 | 41.33 | 2,929 | +1.91(+4.86%) |
Jun 15, 2020 | 39.03 | 39.72 | 37.89 | 39.42 | 3,028 | -0.41(-1.04%) |
Jun 12, 2020 | 39.83 | 41.41 | 39.83 | 39.83 | 600 | +0.24(+0.61%) |
Jun 11, 2020 | 41.32 | 41.32 | 39.59 | 39.59 | 576 | -1.57(-3.81%) |
Jun 10, 2020 | 41.15 | 41.15 | 41.15 | 41.15 | 80 | -0.21(-0.50%) |
Jun 09, 2020 | 41.36 | 41.36 | 41.36 | 41.36 | 173 | -0.24(-0.58%) |
Jun 08, 2020 | 40.89 | 41.60 | 40.89 | 41.60 | 811 | +1.71(+4.28%) |
Jun 05, 2020 | 40.84 | 40.84 | 39.90 | 39.90 | 100 | -2.60(-6.12%) |
Jun 04, 2020 | 40.88 | 42.50 | 40.80 | 42.50 | 2,521 | +0.45(+1.07%) |
Jun 03, 2020 | 42.10 | 42.31 | 42.05 | 42.05 | 2,409 | +0.07(+0.17%) |
Jun 02, 2020 | 42.57 | 42.69 | 41.98 | 41.98 | 448 | -1.36(-3.14%) |
Jun 01, 2020 | 43.34 | 43.34 | 43.34 | 43.34 | 88 | +1.16(+2.75%) |
May 29, 2020 | 41.71 | 42.18 | 41.71 | 42.18 | 1,200 | +0.28(+0.68%) |
May 28, 2020 | 40.90 | 41.90 | 40.90 | 41.90 | 682 | -1.14(-2.66%) |
May 27, 2020 | 41.11 | 43.04 | 41.06 | 43.04 | 3,541 | +1.20(+2.88%) |
May 26, 2020 | 42.48 | 42.48 | 41.84 | 41.84 | 1,691 | -0.89(-2.08%) |
May 22, 2020 | 42.47 | 42.72 | 42.47 | 42.72 | 1,000 | +0.60(+1.42%) |
May 21, 2020 | 43.25 | 44.83 | 42.12 | 42.12 | 6,383 | -2.88(-6.40%) |
May 20, 2020 | 44.12 | 45.78 | 44.12 | 45.00 | 2,003 | +2.10(+4.88%) |
May 19, 2020 | 42.91 | 42.91 | 42.91 | 42.91 | 20 | +1.31(+3.15%) |
May 18, 2020 | 41.60 | 41.60 | 41.60 | 41.60 | 153 | +2.45(+6.26%) |
May 15, 2020 | 37.93 | 39.15 | 37.92 | 39.15 | 1,500 | +1.79(+4.80%) |
May 14, 2020 | 37.35 | 37.35 | 37.35 | 37.35 | 555 | +0.21(+0.56%) |
May 13, 2020 | 37.33 | 37.33 | 37.15 | 37.15 | 761 | +0.02(+0.06%) |
May 12, 2020 | 37.12 | 37.12 | 37.12 | 37.12 | 550 | -0.63(-1.66%) |
May 11, 2020 | 37.62 | 37.75 | 37.11 | 37.75 | 1,001 | -0.60(-1.56%) |
May 08, 2020 | 38.16 | 38.35 | 37.87 | 38.35 | 1,300 | +1.18(+3.18%) |
May 07, 2020 | 37.24 | 37.24 | 36.94 | 37.17 | 873 | +0.04(+0.10%) |
May 06, 2020 | 37.24 | 37.24 | 37.13 | 37.13 | 815 | -0.88(-2.32%) |
May 05, 2020 | 37.94 | 38.01 | 37.82 | 38.01 | 543 | +0.16(+0.42%) |
May 04, 2020 | 37.78 | 37.85 | 37.78 | 37.85 | 213 | +0.06(+0.16%) |