Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.13 | 51.13 | 49.27 | 50.69 | 426,600 | -0.44(-0.86%) |
Jul 30, 2020 | 51.03 | 52.02 | 50.67 | 51.13 | 342,734 | -0.64(-1.24%) |
Jul 29, 2020 | 51.20 | 52.23 | 51.20 | 51.77 | 299,529 | +0.70(+1.37%) |
Jul 28, 2020 | 51.94 | 52.58 | 50.99 | 51.07 | 302,022 | -1.34(-2.56%) |
Jul 27, 2020 | 51.07 | 52.98 | 50.52 | 52.41 | 359,305 | +1.52(+2.99%) |
Jul 24, 2020 | 52.08 | 52.27 | 50.37 | 50.89 | 440,600 | -1.51(-2.88%) |
Jul 23, 2020 | 52.50 | 54.39 | 52.08 | 52.40 | 629,208 | -0.61(-1.15%) |
Jul 22, 2020 | 50.85 | 53.13 | 50.85 | 53.01 | 459,380 | +2.04(+4.00%) |
Jul 21, 2020 | 52.06 | 52.38 | 50.83 | 50.97 | 378,208 | -0.89(-1.72%) |
Jul 20, 2020 | 50.99 | 52.15 | 50.68 | 51.86 | 252,964 | +0.35(+0.68%) |
Jul 17, 2020 | 50.76 | 51.90 | 50.51 | 51.51 | 397,100 | +0.95(+1.88%) |
Jul 16, 2020 | 51.01 | 51.33 | 49.82 | 50.56 | 594,393 | -0.93(-1.81%) |
Jul 15, 2020 | 51.38 | 52.52 | 50.14 | 51.49 | 570,048 | +1.74(+3.50%) |
Jul 14, 2020 | 48.10 | 49.78 | 47.86 | 49.75 | 613,122 | +1.30(+2.68%) |
Jul 13, 2020 | 50.48 | 51.20 | 48.37 | 48.45 | 541,659 | -0.81(-1.64%) |
Jul 10, 2020 | 49.29 | 49.89 | 48.65 | 49.26 | 414,500 | -0.27(-0.55%) |
Jul 09, 2020 | 50.59 | 50.93 | 48.98 | 49.53 | 410,864 | -0.93(-1.84%) |
Jul 08, 2020 | 50.45 | 51.38 | 49.60 | 50.46 | 464,061 | +0.01(+0.02%) |
Jul 07, 2020 | 50.98 | 51.93 | 50.17 | 50.45 | 735,157 | -0.74(-1.45%) |
Jul 06, 2020 | 51.00 | 52.13 | 49.98 | 51.19 | 853,434 | +1.66(+3.35%) |
Jul 02, 2020 | 50.00 | 51.67 | 49.05 | 49.53 | 698,900 | -0.86(-1.71%) |
Jul 01, 2020 | 49.20 | 50.85 | 47.95 | 50.39 | 917,696 | +1.31(+2.67%) |
Jun 30, 2020 | 47.38 | 49.24 | 47.00 | 49.08 | 630,278 | +1.08(+2.25%) |
Jun 29, 2020 | 47.03 | 48.32 | 45.89 | 48.00 | 963,327 | +1.80(+3.90%) |
Jun 26, 2020 | 45.22 | 46.45 | 43.30 | 46.20 | 2,082,800 | +0.30(+0.65%) |
Jun 25, 2020 | 43.75 | 46.15 | 43.56 | 45.90 | 896,744 | +2.16(+4.94%) |
Jun 24, 2020 | 44.20 | 44.70 | 41.91 | 43.74 | 923,393 | -1.20(-2.67%) |
Jun 23, 2020 | 42.45 | 45.57 | 41.91 | 44.94 | 1,459,322 | +3.10(+7.41%) |
Jun 22, 2020 | 38.60 | 42.12 | 38.28 | 41.84 | 619,412 | +3.11(+8.03%) |
Jun 19, 2020 | 40.56 | 40.99 | 38.70 | 38.73 | 1,112,600 | -1.35(-3.37%) |
Jun 18, 2020 | 38.30 | 40.22 | 38.30 | 40.08 | 652,243 | +1.78(+4.65%) |
Jun 17, 2020 | 39.19 | 39.51 | 37.86 | 38.30 | 404,535 | -0.72(-1.85%) |
Jun 16, 2020 | 38.70 | 39.45 | 37.48 | 39.02 | 633,036 | +1.91(+5.15%) |
Jun 15, 2020 | 35.40 | 37.68 | 35.40 | 37.11 | 441,744 | +0.33(+0.90%) |
Jun 12, 2020 | 37.00 | 37.50 | 35.17 | 36.78 | 420,400 | +1.65(+4.70%) |
Jun 11, 2020 | 36.59 | 37.39 | 34.82 | 35.13 | 508,009 | -3.37(-8.75%) |
Jun 10, 2020 | 39.61 | 39.77 | 38.08 | 38.50 | 309,199 | -1.33(-3.34%) |
Jun 09, 2020 | 39.40 | 40.39 | 39.20 | 39.83 | 353,884 | -0.28(-0.70%) |
Jun 08, 2020 | 40.66 | 40.90 | 39.30 | 40.11 | 490,353 | +0.15(+0.38%) |
Jun 05, 2020 | 40.89 | 41.59 | 39.89 | 39.96 | 660,300 | +0.82(+2.10%) |
Jun 04, 2020 | 38.30 | 39.64 | 38.11 | 39.14 | 488,145 | +0.38(+0.98%) |
Jun 03, 2020 | 38.98 | 39.28 | 38.34 | 38.76 | 404,867 | +0.64(+1.68%) |
Jun 02, 2020 | 38.53 | 39.01 | 37.84 | 38.12 | 483,943 | -0.10(-0.26%) |
Jun 01, 2020 | 38.28 | 40.08 | 38.18 | 38.22 | 907,414 | +0.04(+0.10%) |
May 29, 2020 | 35.52 | 38.52 | 35.20 | 38.18 | 700,100 | +2.39(+6.68%) |
May 28, 2020 | 37.96 | 38.00 | 35.57 | 35.79 | 466,209 | -1.87(-4.97%) |
May 27, 2020 | 38.36 | 38.69 | 35.62 | 37.66 | 754,950 | +0.50(+1.35%) |
May 26, 2020 | 39.49 | 40.00 | 37.02 | 37.16 | 626,979 | -0.75(-1.98%) |
May 22, 2020 | 37.99 | 38.15 | 37.09 | 37.91 | 323,300 | +0.11(+0.29%) |
May 21, 2020 | 37.87 | 39.16 | 37.71 | 37.80 | 502,163 | -0.25(-0.66%) |
May 20, 2020 | 38.18 | 39.00 | 37.76 | 38.05 | 528,079 | +1.23(+3.34%) |
May 19, 2020 | 37.45 | 38.76 | 36.59 | 36.82 | 677,497 | -0.27(-0.73%) |
May 18, 2020 | 35.00 | 37.39 | 35.00 | 37.09 | 834,520 | +3.59(+10.72%) |
May 15, 2020 | 34.10 | 34.67 | 33.15 | 33.50 | 947,500 | -0.47(-1.38%) |
May 14, 2020 | 31.42 | 34.17 | 31.31 | 33.97 | 595,650 | +1.78(+5.53%) |
May 13, 2020 | 34.84 | 35.02 | 31.24 | 32.19 | 872,523 | -2.65(-7.61%) |
May 12, 2020 | 33.77 | 36.52 | 33.77 | 34.84 | 1,806,589 | +4.14(+13.49%) |
May 11, 2020 | 30.57 | 31.46 | 30.00 | 30.70 | 1,028,166 | -0.80(-2.54%) |
May 08, 2020 | 31.06 | 32.10 | 30.30 | 31.50 | 909,000 | +1.42(+4.72%) |
May 07, 2020 | 28.80 | 30.77 | 28.59 | 30.08 | 712,049 | +1.89(+6.70%) |
May 06, 2020 | 29.54 | 29.54 | 28.08 | 28.19 | 396,102 | -0.79(-2.73%) |
May 05, 2020 | 28.78 | 29.65 | 28.53 | 28.98 | 780,311 | +0.99(+3.54%) |
May 04, 2020 | 27.94 | 28.72 | 27.32 | 27.99 | 482,364 | -0.66(-2.30%) |