Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.34 | 40.55 | 39.66 | 40.43 | 0 | -0.01(-0.02%) |
Jul 30, 2020 | 40.34 | 40.55 | 40.34 | 40.44 | 0 | -0.87(-2.11%) |
Jul 29, 2020 | 41.32 | 41.39 | 41.28 | 41.31 | 0 | +0.21(+0.51%) |
Jul 28, 2020 | 41.13 | 41.20 | 41.01 | 41.10 | 0 | -0.63(-1.51%) |
Jul 27, 2020 | 41.65 | 41.74 | 41.60 | 41.73 | 0 | +0.75(+1.83%) |
Jul 26, 2020 | 41.26 | 41.38 | 40.91 | 40.98 | 0 | -0.36(-0.87%) |
Jul 25, 2020 | 41.06 | 41.67 | 40.66 | 41.34 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 41.06 | 41.67 | 40.66 | 41.34 | 0 | +0.29(+0.71%) |
Jul 23, 2020 | 41.06 | 41.23 | 41.01 | 41.05 | 0 | -0.76(-1.82%) |
Jul 22, 2020 | 41.95 | 41.98 | 41.80 | 41.81 | 0 | -0.15(-0.36%) |
Jul 21, 2020 | 41.96 | 0 | +1.31(+3.22%) | |||
Jul 20, 2020 | 40.65 | 40.70 | 40.64 | 40.65 | 0 | +0.06(+0.15%) |
Jul 19, 2020 | 40.64 | 40.64 | 40.46 | 40.59 | 0 | +0.02(+0.05%) |
Jul 18, 2020 | 40.72 | 40.90 | 40.02 | 40.57 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 40.72 | 40.90 | 40.02 | 40.57 | 0 | -0.25(-0.61%) |
Jul 16, 2020 | 40.72 | 40.86 | 40.67 | 40.82 | 0 | -0.19(-0.46%) |
Jul 15, 2020 | 40.97 | 41.09 | 40.96 | 41.01 | 0 | +0.41(+1.01%) |
Jul 14, 2020 | 40.55 | 40.86 | 40.46 | 40.60 | 0 | +1.05(+2.65%) |
Jul 13, 2020 | 39.60 | 39.69 | 39.53 | 39.55 | 0 | -0.74(-1.84%) |
Jul 12, 2020 | 40.35 | 40.53 | 39.93 | 40.29 | 0 | -0.33(-0.81%) |
Jul 11, 2020 | 39.58 | 40.77 | 38.54 | 40.62 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 39.58 | 40.77 | 38.54 | 40.62 | 0 | +1.03(+2.60%) |
Jul 09, 2020 | 39.58 | 39.70 | 39.51 | 39.59 | 0 | -1.31(-3.20%) |
Jul 08, 2020 | 40.87 | 40.99 | 40.85 | 40.90 | 0 | +0.47(+1.16%) |
Jul 07, 2020 | 40.48 | 40.50 | 40.36 | 40.43 | 0 | -0.19(-0.47%) |
Jul 06, 2020 | 40.68 | 40.69 | 40.54 | 40.62 | 0 | +0.22(+0.54%) |
Jul 05, 2020 | 40.31 | 40.53 | 40.20 | 40.40 | 0 | +0.08(+0.20%) |
Jul 04, 2020 | 40.38 | 40.50 | 39.84 | 40.32 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 40.38 | 40.50 | 39.84 | 40.32 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 40.38 | 40.44 | 40.27 | 40.32 | 0 | +0.72(+1.82%) |
Jul 01, 2020 | 39.78 | 39.83 | 39.54 | 39.60 | 0 | -0.04(-0.10%) |
Jun 30, 2020 | 39.84 | 39.95 | 39.60 | 39.64 | 0 | -0.08(-0.20%) |
Jun 29, 2020 | 39.64 | 39.80 | 39.49 | 39.72 | 0 | +1.99(+5.27%) |
Jun 28, 2020 | 37.96 | 38.12 | 37.70 | 37.73 | 0 | -0.43(-1.13%) |
Jun 27, 2020 | 39.09 | 39.35 | 37.79 | 38.16 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 39.09 | 39.35 | 37.79 | 38.16 | 0 | -0.93(-2.38%) |
Jun 25, 2020 | 39.09 | 39.24 | 39.02 | 39.09 | 0 | +1.17(+3.09%) |
Jun 24, 2020 | 38.05 | 38.20 | 37.78 | 37.92 | 0 | -2.05(-5.13%) |
Jun 23, 2020 | 39.99 | 40.29 | 39.86 | 39.97 | 0 | -0.49(-1.21%) |
Jun 22, 2020 | 40.46 | 0 | +0.75(+1.89%) | |||
Jun 21, 2020 | 39.18 | 39.71 | 39.12 | 39.71 | 0 | +0.28(+0.71%) |
Jun 20, 2020 | 38.85 | 40.50 | 38.40 | 39.43 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 38.85 | 40.50 | 38.40 | 39.43 | 0 | +0.31(+0.79%) |
Jun 18, 2020 | 38.85 | 39.16 | 38.76 | 39.12 | 0 | +1.47(+3.90%) |
Jun 17, 2020 | 37.74 | 37.76 | 37.60 | 37.65 | 0 | -0.10(-0.26%) |
Jun 16, 2020 | 37.93 | 37.95 | 37.52 | 37.75 | 0 | +0.57(+1.53%) |
Jun 15, 2020 | 37.05 | 37.44 | 36.98 | 37.18 | 0 | +1.48(+4.15%) |
Jun 14, 2020 | 36.03 | 36.12 | 35.33 | 35.70 | 0 | -0.86(-2.35%) |
Jun 13, 2020 | 36.26 | 36.99 | 34.48 | 36.56 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 36.26 | 36.99 | 34.48 | 36.56 | 0 | +0.99(+2.78%) |
Jun 11, 2020 | 36.26 | 36.36 | 35.53 | 35.57 | 0 | -3.13(-8.09%) |
Jun 10, 2020 | 39.09 | 39.09 | 38.42 | 38.70 | 0 | +0.55(+1.44%) |
Jun 09, 2020 | 38.50 | 38.57 | 38.06 | 38.15 | 0 | -0.37(-0.96%) |
Jun 08, 2020 | 38.22 | 38.61 | 38.12 | 38.52 | 0 | -1.77(-4.39%) |
Jun 07, 2020 | 39.41 | 40.44 | 39.28 | 40.29 | 0 | +1.32(+3.39%) |
Jun 06, 2020 | 37.33 | 39.68 | 37.05 | 38.97 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 37.33 | 39.68 | 37.05 | 38.97 | 0 | +1.64(+4.39%) |
Jun 04, 2020 | 37.33 | 37.46 | 37.26 | 37.33 | 0 | +0.85(+2.33%) |
Jun 03, 2020 | 36.76 | 36.77 | 36.45 | 36.48 | 0 | -0.69(-1.86%) |
Jun 02, 2020 | 36.86 | 37.18 | 36.80 | 37.17 | 0 | +1.76(+4.97%) |
Jun 01, 2020 | 35.56 | 35.66 | 35.37 | 35.41 | 0 | -0.05(-0.14%) |
May 31, 2020 | 35.21 | 35.90 | 34.76 | 35.46 | 0 | +0.14(+0.40%) |
May 30, 2020 | 33.68 | 35.77 | 32.36 | 35.32 | 0 | +0.00(+0.00%) |
May 29, 2020 | 33.68 | 35.77 | 32.36 | 35.32 | 0 | +1.61(+4.78%) |
May 28, 2020 | 33.68 | 33.77 | 33.52 | 33.71 | 0 | +2.31(+7.36%) |
May 27, 2020 | 32.10 | 32.39 | 31.14 | 31.40 | 0 | -2.38(-7.05%) |
May 26, 2020 | 34.14 | 34.22 | 33.74 | 33.78 | 0 | -0.08(-0.24%) |
May 25, 2020 | 33.30 | 34.18 | 32.48 | 33.86 | 0 | +0.87(+2.64%) |
May 24, 2020 | 33.30 | 33.47 | 32.48 | 32.99 | 0 | -0.57(-1.70%) |
May 23, 2020 | 33.95 | 34.00 | 30.72 | 33.56 | 0 | +0.00(+0.00%) |
May 22, 2020 | 33.95 | 34.00 | 30.72 | 33.56 | 0 | -0.25(-0.74%) |
May 21, 2020 | 33.95 | 33.95 | 33.71 | 33.81 | 0 | +0.19(+0.57%) |
May 20, 2020 | 33.53 | 33.67 | 33.35 | 33.62 | 0 | +1.12(+3.45%) |
May 19, 2020 | 32.50 | 0 | -0.80(-2.40%) | |||
May 18, 2020 | 32.83 | 33.44 | 32.83 | 33.30 | 0 | +3.21(+10.67%) |
May 17, 2020 | 29.53 | 30.23 | 29.53 | 30.09 | 0 | +0.44(+1.48%) |
May 16, 2020 | 27.64 | 29.92 | 27.24 | 29.65 | 0 | +0.00(+0.00%) |
May 15, 2020 | 27.64 | 29.92 | 27.24 | 29.65 | 0 | +1.91(+6.89%) |
May 14, 2020 | 27.64 | 27.79 | 27.47 | 27.74 | 0 | +2.07(+8.06%) |
May 13, 2020 | 25.56 | 25.91 | 25.52 | 25.67 | 0 | +0.39(+1.54%) |
May 12, 2020 | 25.30 | 25.45 | 25.07 | 25.28 | 0 | +0.59(+2.39%) |
May 11, 2020 | 24.49 | 24.77 | 24.49 | 24.69 | 0 | +0.24(+0.98%) |
May 10, 2020 | 24.49 | 24.75 | 24.13 | 24.45 | 0 | -0.18(-0.73%) |
May 09, 2020 | 23.35 | 24.99 | 23.26 | 24.63 | 0 | +0.00(+0.00%) |
May 08, 2020 | 23.35 | 24.99 | 23.26 | 24.63 | 0 | +0.83(+3.49%) |
May 07, 2020 | 23.35 | 23.89 | 23.26 | 23.80 | 0 | +0.11(+0.46%) |
May 06, 2020 | 24.09 | 24.99 | 23.62 | 23.69 | 0 | -1.70(-6.70%) |
May 05, 2020 | 25.52 | 25.89 | 25.23 | 25.39 | 0 | +4.01(+18.76%) |
May 04, 2020 | 21.24 | 21.48 | 21.13 | 21.38 | 0 | +2.63(+14.03%) |
May 03, 2020 | 19.11 | 19.53 | 18.50 | 18.75 | 0 | -0.94(-4.77%) |
May 02, 2020 | 19.04 | 20.48 | 18.07 | 19.69 | 0 | +0.00(+0.00%) |