Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.77 | 42.98 | 39.84 | 40.98 | 198,100 | -1.82(-4.25%) |
Jul 30, 2020 | 41.69 | 42.84 | 41.38 | 42.80 | 450,272 | +0.06(+0.14%) |
Jul 29, 2020 | 39.29 | 43.00 | 39.29 | 42.74 | 334,645 | +3.71(+9.51%) |
Jul 28, 2020 | 38.59 | 39.39 | 38.35 | 39.03 | 142,191 | +0.34(+0.88%) |
Jul 27, 2020 | 37.98 | 38.99 | 37.98 | 38.69 | 235,854 | +0.65(+1.71%) |
Jul 24, 2020 | 38.55 | 39.30 | 37.57 | 38.04 | 177,200 | -0.49(-1.27%) |
Jul 23, 2020 | 37.87 | 39.69 | 37.72 | 38.53 | 282,223 | +0.62(+1.64%) |
Jul 22, 2020 | 37.13 | 38.02 | 36.93 | 37.91 | 171,096 | +0.77(+2.07%) |
Jul 21, 2020 | 37.95 | 38.08 | 37.05 | 37.14 | 238,376 | -0.29(-0.77%) |
Jul 20, 2020 | 38.05 | 38.66 | 36.89 | 37.43 | 265,667 | -0.86(-2.25%) |
Jul 17, 2020 | 37.50 | 38.69 | 37.40 | 38.29 | 301,500 | +1.01(+2.71%) |
Jul 16, 2020 | 37.12 | 37.99 | 36.99 | 37.28 | 319,132 | -0.15(-0.40%) |
Jul 15, 2020 | 36.55 | 38.11 | 36.38 | 37.43 | 278,676 | +1.78(+4.99%) |
Jul 14, 2020 | 36.12 | 36.17 | 34.75 | 35.65 | 350,245 | -0.34(-0.94%) |
Jul 13, 2020 | 36.45 | 37.14 | 35.80 | 35.99 | 489,459 | -0.03(-0.08%) |
Jul 10, 2020 | 36.97 | 36.97 | 35.66 | 36.02 | 106,800 | -0.71(-1.93%) |
Jul 09, 2020 | 37.47 | 37.76 | 35.13 | 36.73 | 195,833 | -0.62(-1.66%) |
Jul 08, 2020 | 37.80 | 37.80 | 36.31 | 37.35 | 284,318 | -0.69(-1.81%) |
Jul 07, 2020 | 39.52 | 40.07 | 37.85 | 38.04 | 210,298 | -1.95(-4.88%) |
Jul 06, 2020 | 41.80 | 41.80 | 39.90 | 39.99 | 185,952 | -0.88(-2.15%) |
Jul 02, 2020 | 41.46 | 41.92 | 39.35 | 40.87 | 254,500 | +0.03(+0.07%) |
Jul 01, 2020 | 41.83 | 41.88 | 40.60 | 40.84 | 193,286 | -0.59(-1.42%) |
Jun 30, 2020 | 41.32 | 41.95 | 41.10 | 41.43 | 155,232 | +0.16(+0.39%) |
Jun 29, 2020 | 41.55 | 41.64 | 40.51 | 41.27 | 113,663 | +0.37(+0.90%) |
Jun 26, 2020 | 41.60 | 41.62 | 40.55 | 40.90 | 354,300 | -1.10(-2.62%) |
Jun 25, 2020 | 40.66 | 42.00 | 40.63 | 42.00 | 201,174 | +0.86(+2.09%) |
Jun 24, 2020 | 42.51 | 42.86 | 40.57 | 41.14 | 160,889 | -1.93(-4.48%) |
Jun 23, 2020 | 42.64 | 43.54 | 42.47 | 43.07 | 180,582 | +1.09(+2.60%) |
Jun 22, 2020 | 41.64 | 42.05 | 40.44 | 41.98 | 119,005 | +0.21(+0.50%) |
Jun 19, 2020 | 41.72 | 42.43 | 41.10 | 41.77 | 263,600 | +0.47(+1.14%) |
Jun 18, 2020 | 41.68 | 42.88 | 41.02 | 41.30 | 103,024 | -0.66(-1.57%) |
Jun 17, 2020 | 41.47 | 42.17 | 40.80 | 41.96 | 237,766 | +0.52(+1.25%) |
Jun 16, 2020 | 43.41 | 43.41 | 40.65 | 41.44 | 177,867 | -0.11(-0.26%) |
Jun 15, 2020 | 39.35 | 42.07 | 39.20 | 41.55 | 247,772 | +0.78(+1.91%) |
Jun 12, 2020 | 40.99 | 42.08 | 39.67 | 40.77 | 405,300 | +1.21(+3.06%) |
Jun 11, 2020 | 42.37 | 43.35 | 39.40 | 39.56 | 331,676 | -5.18(-11.58%) |
Jun 10, 2020 | 44.77 | 46.16 | 43.67 | 44.74 | 359,793 | -0.93(-2.04%) |
Jun 09, 2020 | 47.16 | 47.26 | 43.70 | 45.67 | 409,601 | -1.59(-3.36%) |
Jun 08, 2020 | 51.72 | 52.24 | 46.92 | 47.26 | 263,032 | -5.28(-10.05%) |
Jun 05, 2020 | 52.10 | 54.21 | 51.07 | 52.54 | 124,800 | +2.16(+4.29%) |
Jun 04, 2020 | 50.82 | 51.75 | 49.72 | 50.38 | 135,035 | -0.70(-1.37%) |
Jun 03, 2020 | 49.29 | 51.38 | 48.69 | 51.08 | 242,801 | +2.49(+5.12%) |
Jun 02, 2020 | 49.96 | 49.96 | 47.70 | 48.59 | 134,161 | -0.95(-1.92%) |
Jun 01, 2020 | 48.26 | 50.77 | 47.07 | 49.54 | 242,930 | +1.09(+2.25%) |
May 29, 2020 | 52.57 | 53.00 | 44.83 | 48.45 | 614,600 | -4.39(-8.31%) |
May 28, 2020 | 52.15 | 53.57 | 51.83 | 52.84 | 252,814 | +1.03(+1.99%) |
May 27, 2020 | 49.81 | 51.87 | 48.34 | 51.81 | 131,629 | +2.80(+5.71%) |
May 26, 2020 | 50.10 | 50.99 | 48.77 | 49.01 | 112,445 | -0.12(-0.24%) |
May 22, 2020 | 47.55 | 49.80 | 46.56 | 49.13 | 161,600 | +2.01(+4.27%) |
May 21, 2020 | 50.39 | 50.60 | 46.90 | 47.12 | 180,294 | -3.59(-7.08%) |
May 20, 2020 | 50.91 | 51.50 | 50.01 | 50.71 | 119,308 | +0.68(+1.36%) |
May 19, 2020 | 49.76 | 51.41 | 49.56 | 50.03 | 112,609 | -0.18(-0.36%) |
May 18, 2020 | 50.96 | 52.43 | 49.38 | 50.21 | 157,215 | +1.02(+2.07%) |
May 15, 2020 | 47.39 | 49.51 | 46.87 | 49.19 | 144,100 | +1.58(+3.32%) |
May 14, 2020 | 45.04 | 47.89 | 45.04 | 47.61 | 192,297 | +1.35(+2.92%) |
May 13, 2020 | 49.94 | 50.34 | 44.44 | 46.26 | 270,444 | -4.28(-8.47%) |
May 12, 2020 | 51.65 | 52.28 | 50.42 | 50.54 | 194,306 | -0.87(-1.69%) |
May 11, 2020 | 49.22 | 51.87 | 48.83 | 51.41 | 199,760 | +1.11(+2.21%) |
May 08, 2020 | 49.29 | 50.50 | 49.06 | 50.30 | 115,000 | +1.68(+3.46%) |
May 07, 2020 | 48.45 | 48.83 | 47.29 | 48.62 | 152,807 | +0.97(+2.04%) |
May 06, 2020 | 48.55 | 49.78 | 47.61 | 47.65 | 317,526 | -0.60(-1.24%) |
May 05, 2020 | 49.24 | 50.08 | 48.10 | 48.25 | 187,274 | -0.39(-0.80%) |
May 04, 2020 | 45.68 | 50.75 | 42.48 | 48.64 | 468,392 | -0.08(-0.16%) |