Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.39 | 48.50 | 48.39 | 48.44 | 3,291 | +0.03(+0.06%) |
Jul 30, 2020 | 48.41 | 48.49 | 48.32 | 48.41 | 14,649 | +0.08(+0.16%) |
Jul 29, 2020 | 48.27 | 48.33 | 48.22 | 48.33 | 1,470 | +0.07(+0.14%) |
Jul 28, 2020 | 48.53 | 48.53 | 48.15 | 48.26 | 5,647 | -0.04(-0.08%) |
Jul 27, 2020 | 48.37 | 48.37 | 48.30 | 48.30 | 2,207 | +0.08(+0.16%) |
Jul 24, 2020 | 48.31 | 48.32 | 48.22 | 48.23 | 9,326 | -0.00(-0.01%) |
Jul 23, 2020 | 48.19 | 48.28 | 48.19 | 48.23 | 8,205 | +0.04(+0.08%) |
Jul 22, 2020 | 48.12 | 48.19 | 48.12 | 48.19 | 1,627 | +0.15(+0.30%) |
Jul 21, 2020 | 48.19 | 48.19 | 48.03 | 48.05 | 5,371 | +0.01(+0.02%) |
Jul 20, 2020 | 48.00 | 48.10 | 47.94 | 48.04 | 12,790 | +0.08(+0.16%) |
Jul 17, 2020 | 47.92 | 48.06 | 47.83 | 47.96 | 7,914 | -0.01(-0.03%) |
Jul 16, 2020 | 47.90 | 48.02 | 47.90 | 47.97 | 3,808 | +0.13(+0.28%) |
Jul 15, 2020 | 47.85 | 47.88 | 47.81 | 47.84 | 3,516 | +0.08(+0.17%) |
Jul 14, 2020 | 47.82 | 47.83 | 47.67 | 47.76 | 2,214 | -0.02(-0.04%) |
Jul 13, 2020 | 47.62 | 47.78 | 47.62 | 47.78 | 18,162 | +0.11(+0.24%) |
Jul 10, 2020 | 47.72 | 47.72 | 47.60 | 47.67 | 11,541 | +0.06(+0.13%) |
Jul 09, 2020 | 47.70 | 47.70 | 47.60 | 47.60 | 3,485 | +0.07(+0.15%) |
Jul 08, 2020 | 47.57 | 47.57 | 47.49 | 47.53 | 2,917 | +0.03(+0.07%) |
Jul 07, 2020 | 47.47 | 47.50 | 47.40 | 47.50 | 1,589 | +0.05(+0.12%) |
Jul 06, 2020 | 47.44 | 47.52 | 47.42 | 47.44 | 7,870 | -0.04(-0.08%) |
Jul 02, 2020 | 47.46 | 47.62 | 47.44 | 47.48 | 4,946 | +0.06(+0.12%) |
Jul 01, 2020 | 47.43 | 47.44 | 47.40 | 47.42 | 7,217 | -0.06(-0.13%) |
Jun 30, 2020 | 47.57 | 47.57 | 47.37 | 47.48 | 4,618 | +0.14(+0.30%) |
Jun 29, 2020 | 47.45 | 47.79 | 47.29 | 47.34 | 13,585 | -0.10(-0.22%) |
Jun 26, 2020 | 47.48 | 47.53 | 47.39 | 47.45 | 6,705 | +0.04(+0.09%) |
Jun 25, 2020 | 47.32 | 47.52 | 47.32 | 47.41 | 14,997 | +0.01(+0.03%) |
Jun 24, 2020 | 47.49 | 47.49 | 47.38 | 47.39 | 4,859 | +0.08(+0.17%) |
Jun 23, 2020 | 47.26 | 47.37 | 47.26 | 47.31 | 4,798 | -0.00(-0.01%) |
Jun 22, 2020 | 47.36 | 47.37 | 47.27 | 47.32 | 25,437 | +0.04(+0.08%) |
Jun 19, 2020 | 47.37 | 47.37 | 47.23 | 47.28 | 13,104 | +0.05(+0.12%) |
Jun 18, 2020 | 47.22 | 47.22 | 47.22 | 66 | +0.00(+0.00%) | |
Jun 17, 2020 | 47.18 | 47.39 | 47.11 | 47.22 | 10,166 | +0.09(+0.19%) |
Jun 16, 2020 | 47.06 | 47.32 | 47.06 | 47.13 | 14,377 | -0.10(-0.21%) |
Jun 15, 2020 | 47.15 | 47.31 | 47.15 | 47.23 | 4,653 | +0.05(+0.10%) |
Jun 12, 2020 | 47.16 | 47.36 | 47.09 | 47.19 | 29,953 | -0.05(-0.10%) |
Jun 11, 2020 | 47.22 | 47.27 | 47.16 | 47.23 | 1,739 | +0.10(+0.22%) |
Jun 10, 2020 | 47.30 | 47.30 | 47.03 | 47.13 | 7,132 | +0.04(+0.09%) |
Jun 09, 2020 | 47.17 | 47.17 | 46.98 | 47.09 | 48,342 | +0.11(+0.24%) |
Jun 08, 2020 | 46.98 | 47.07 | 46.97 | 46.98 | 3,409 | +0.15(+0.31%) |
Jun 05, 2020 | 46.98 | 46.98 | 46.73 | 46.83 | 11,012 | +0.08(+0.17%) |
Jun 04, 2020 | 46.58 | 46.91 | 46.58 | 46.75 | 6,302 | +0.11(+0.24%) |
Jun 03, 2020 | 46.79 | 46.79 | 46.51 | 46.64 | 6,555 | -0.03(-0.06%) |
Jun 02, 2020 | 46.75 | 46.75 | 46.47 | 46.67 | 3,889 | -0.04(-0.08%) |
Jun 01, 2020 | 46.75 | 46.75 | 46.46 | 46.70 | 2,440 | +0.20(+0.42%) |
May 29, 2020 | 46.74 | 46.74 | 46.39 | 46.51 | 7,488 | +0.11(+0.23%) |
May 28, 2020 | 46.60 | 46.60 | 46.26 | 46.40 | 4,462 | -0.00(-0.01%) |
May 27, 2020 | 46.30 | 46.47 | 46.30 | 46.40 | 7,534 | +0.05(+0.12%) |
May 26, 2020 | 46.24 | 46.56 | 46.24 | 46.35 | 10,473 | +0.03(+0.07%) |
May 22, 2020 | 46.12 | 46.56 | 46.12 | 46.32 | 4,625 | +0.15(+0.31%) |
May 21, 2020 | 46.21 | 46.24 | 46.17 | 46.17 | 2,656 | -0.02(-0.04%) |
May 20, 2020 | 45.94 | 46.19 | 45.94 | 46.19 | 9,046 | +0.25(+0.55%) |
May 19, 2020 | 45.85 | 46.06 | 45.85 | 45.94 | 8,839 | +0.25(+0.56%) |
May 18, 2020 | 45.77 | 45.77 | 45.64 | 45.68 | 4,076 | -0.25(-0.55%) |
May 15, 2020 | 45.75 | 45.94 | 45.57 | 45.94 | 11,694 | +0.17(+0.38%) |
May 14, 2020 | 45.49 | 46.13 | 45.49 | 45.76 | 13,971 | -0.01(-0.03%) |
May 13, 2020 | 45.67 | 45.78 | 45.65 | 45.78 | 4,384 | +0.25(+0.56%) |
May 12, 2020 | 45.39 | 45.52 | 45.37 | 45.52 | 7,021 | +0.12(+0.26%) |
May 11, 2020 | 45.47 | 45.47 | 45.36 | 45.41 | 3,176 | -0.03(-0.07%) |
May 08, 2020 | 45.43 | 45.89 | 45.41 | 45.44 | 3,309 | +0.07(+0.16%) |
May 07, 2020 | 45.78 | 45.78 | 45.29 | 45.36 | 3,964 | +0.12(+0.27%) |
May 06, 2020 | 45.15 | 45.43 | 45.15 | 45.24 | 7,602 | +0.08(+0.18%) |
May 05, 2020 | 45.17 | 45.19 | 45.13 | 45.16 | 14,959 | +0.00(+0.00%) |
May 04, 2020 | 45.26 | 45.26 | 45.16 | 45.16 | 537 | +0.19(+0.43%) |