Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.50 | 29.50 | 29.50 | 0 | -2.04(-6.47%) | |
Jun 29, 2020 | 32.88 | 33.11 | 30.98 | 31.54 | 394,621 | -0.98(-3.01%) |
Jun 26, 2020 | 35.91 | 36.31 | 31.86 | 32.52 | 895,300 | -4.56(-12.30%) |
Jun 25, 2020 | 34.22 | 37.11 | 34.09 | 37.08 | 312,895 | +2.67(+7.76%) |
Jun 24, 2020 | 36.02 | 36.15 | 34.15 | 34.41 | 324,393 | -2.14(-5.85%) |
Jun 23, 2020 | 36.09 | 36.78 | 35.54 | 36.55 | 199,104 | +1.09(+3.07%) |
Jun 22, 2020 | 34.96 | 35.54 | 34.18 | 35.46 | 231,489 | -0.02(-0.06%) |
Jun 19, 2020 | 36.24 | 36.64 | 35.40 | 35.48 | 582,800 | -0.40(-1.11%) |
Jun 18, 2020 | 35.55 | 36.77 | 35.55 | 35.88 | 153,678 | -0.01(-0.02%) |
Jun 17, 2020 | 36.50 | 36.81 | 35.48 | 35.89 | 256,549 | -0.67(-1.84%) |
Jun 16, 2020 | 37.29 | 37.84 | 35.70 | 36.56 | 257,597 | +1.00(+2.82%) |
Jun 15, 2020 | 33.35 | 36.02 | 33.35 | 35.56 | 236,331 | +0.71(+2.03%) |
Jun 12, 2020 | 34.95 | 35.22 | 33.61 | 34.85 | 266,329 | +1.69(+5.10%) |
Jun 11, 2020 | 34.46 | 35.19 | 32.83 | 33.16 | 500,420 | -3.05(-8.43%) |
Jun 10, 2020 | 36.54 | 36.91 | 35.35 | 36.21 | 180,153 | +0.13(+0.36%) |
Jun 09, 2020 | 36.66 | 36.91 | 35.91 | 36.09 | 216,665 | -1.46(-3.88%) |
Jun 08, 2020 | 38.09 | 38.19 | 37.13 | 37.54 | 164,316 | +0.20(+0.53%) |
Jun 05, 2020 | 36.94 | 38.98 | 36.87 | 37.34 | 263,506 | +1.43(+3.98%) |
Jun 04, 2020 | 35.10 | 36.91 | 35.01 | 35.92 | 220,626 | +0.36(+1.00%) |
Jun 03, 2020 | 34.84 | 36.15 | 34.74 | 35.56 | 235,519 | +1.61(+4.73%) |
Jun 02, 2020 | 33.81 | 34.89 | 33.56 | 33.95 | 227,558 | +0.56(+1.66%) |
Jun 01, 2020 | 31.73 | 34.26 | 31.62 | 33.40 | 332,950 | +1.63(+5.12%) |
May 29, 2020 | 31.40 | 32.24 | 31.25 | 31.77 | 286,095 | -0.29(-0.90%) |
May 28, 2020 | 33.71 | 33.71 | 31.93 | 32.06 | 276,949 | -1.37(-4.09%) |
May 27, 2020 | 33.62 | 33.86 | 32.83 | 33.43 | 221,876 | +0.75(+2.31%) |
May 26, 2020 | 31.73 | 33.12 | 31.73 | 32.67 | 168,786 | +1.97(+6.43%) |
May 22, 2020 | 30.69 | 31.22 | 29.96 | 30.70 | 206,529 | +0.12(+0.39%) |
May 21, 2020 | 30.44 | 31.56 | 30.09 | 30.58 | 285,584 | -0.17(-0.55%) |
May 20, 2020 | 30.23 | 31.56 | 30.14 | 30.75 | 260,714 | +1.08(+3.64%) |
May 19, 2020 | 29.73 | 31.10 | 29.35 | 29.67 | 247,505 | -0.35(-1.16%) |
May 18, 2020 | 28.76 | 30.35 | 28.75 | 30.02 | 250,784 | +2.50(+9.08%) |
May 15, 2020 | 27.44 | 27.79 | 27.06 | 27.52 | 196,646 | -0.11(-0.39%) |
May 14, 2020 | 26.26 | 27.84 | 25.94 | 27.63 | 252,740 | +0.63(+2.35%) |
May 13, 2020 | 27.65 | 27.68 | 26.22 | 26.99 | 268,046 | -0.94(-3.37%) |
May 12, 2020 | 28.53 | 28.90 | 27.71 | 27.93 | 409,992 | -0.51(-1.80%) |
May 11, 2020 | 28.38 | 28.75 | 27.43 | 28.45 | 412,607 | -0.28(-0.99%) |
May 08, 2020 | 27.96 | 29.01 | 27.51 | 28.73 | 287,282 | +1.33(+4.87%) |
May 07, 2020 | 26.06 | 27.51 | 26.06 | 27.40 | 344,516 | +1.82(+7.10%) |
May 06, 2020 | 26.61 | 26.62 | 25.34 | 25.58 | 335,661 | -0.89(-3.37%) |
May 05, 2020 | 26.45 | 27.44 | 26.41 | 26.47 | 461,730 | +0.43(+1.66%) |
May 04, 2020 | 26.10 | 26.64 | 25.28 | 26.04 | 389,376 | -0.14(-0.52%) |
May 01, 2020 | 27.46 | 27.97 | 25.67 | 26.18 | 354,033 | -1.85(-6.62%) |
Apr 30, 2020 | 28.18 | 28.37 | 27.40 | 28.03 | 326,416 | -0.53(-1.86%) |
Apr 29, 2020 | 27.96 | 28.87 | 27.25 | 28.56 | 380,828 | +1.75(+6.51%) |
Apr 28, 2020 | 27.18 | 27.72 | 26.35 | 26.82 | 237,483 | +0.66(+2.51%) |
Apr 27, 2020 | 24.65 | 26.40 | 24.62 | 26.16 | 217,854 | +1.82(+7.46%) |
Apr 24, 2020 | 24.24 | 24.65 | 23.16 | 24.35 | 178,953 | +0.09(+0.36%) |
Apr 23, 2020 | 23.48 | 24.78 | 23.25 | 24.26 | 290,453 | +0.94(+4.04%) |
Apr 22, 2020 | 23.87 | 24.08 | 23.17 | 23.31 | 241,842 | -0.18(-0.75%) |
Apr 21, 2020 | 22.90 | 23.77 | 22.68 | 23.49 | 193,711 | -0.21(-0.87%) |
Apr 20, 2020 | 23.24 | 24.23 | 22.47 | 23.70 | 342,477 | +0.07(+0.29%) |
Apr 17, 2020 | 20.59 | 23.91 | 20.45 | 23.63 | 516,782 | +4.23(+21.80%) |
Apr 16, 2020 | 22.54 | 23.15 | 19.23 | 19.40 | 657,428 | -3.17(-14.04%) |
Apr 15, 2020 | 24.78 | 24.78 | 22.49 | 22.57 | 172,144 | -2.89(-11.37%) |
Apr 14, 2020 | 25.14 | 25.62 | 24.74 | 25.46 | 271,957 | +0.87(+3.55%) |
Apr 13, 2020 | 25.80 | 25.80 | 24.37 | 24.59 | 118,425 | -1.26(-4.86%) |
Apr 09, 2020 | 24.59 | 26.07 | 24.55 | 25.85 | 348,428 | +2.03(+8.53%) |
Apr 08, 2020 | 24.08 | 24.20 | 23.13 | 23.82 | 146,561 | +0.46(+1.97%) |
Apr 07, 2020 | 23.39 | 24.30 | 22.78 | 23.35 | 302,865 | +0.83(+3.70%) |
Apr 06, 2020 | 22.24 | 23.17 | 21.89 | 22.52 | 249,312 | +1.54(+7.34%) |
Apr 03, 2020 | 22.73 | 23.06 | 20.47 | 20.98 | 383,689 | -1.91(-8.36%) |
Apr 02, 2020 | 23.11 | 24.30 | 22.09 | 22.89 | 226,862 | -0.42(-1.81%) |
Apr 01, 2020 | 24.61 | 24.99 | 22.88 | 23.31 | 423,683 | -2.42(-9.42%) |
Mar 31, 2020 | 25.02 | 26.17 | 24.53 | 25.74 | 624,681 | +0.61(+2.42%) |
Mar 30, 2020 | 25.70 | 26.10 | 24.82 | 25.13 | 345,929 | -0.55(-2.14%) |
Mar 27, 2020 | 25.94 | 26.72 | 24.20 | 25.68 | 387,969 | -1.60(-5.86%) |
Mar 26, 2020 | 25.41 | 27.54 | 25.41 | 27.28 | 447,913 | +2.08(+8.26%) |
Mar 25, 2020 | 23.50 | 26.20 | 22.93 | 25.20 | 642,181 | +2.01(+8.68%) |
Mar 24, 2020 | 22.08 | 23.37 | 21.66 | 23.19 | 534,813 | +2.15(+10.21%) |
Mar 23, 2020 | 19.98 | 21.47 | 19.14 | 21.04 | 566,057 | +1.22(+6.14%) |
Mar 20, 2020 | 20.17 | 21.15 | 18.96 | 19.82 | 556,731 | -0.34(-1.70%) |
Mar 19, 2020 | 19.10 | 20.66 | 18.17 | 20.16 | 432,610 | +1.01(+5.28%) |
Mar 18, 2020 | 20.76 | 21.43 | 18.07 | 19.15 | 338,409 | -2.93(-13.28%) |
Mar 17, 2020 | 25.43 | 25.54 | 20.99 | 22.09 | 752,243 | -1.73(-7.25%) |
Mar 16, 2020 | 27.25 | 28.34 | 23.29 | 23.82 | 649,809 | -6.20(-20.66%) |
Mar 13, 2020 | 27.51 | 30.52 | 26.08 | 30.02 | 878,459 | +3.74(+14.23%) |
Mar 12, 2020 | 25.95 | 27.45 | 24.41 | 26.28 | 1,638,136 | -1.60(-5.74%) |
Mar 11, 2020 | 29.66 | 30.06 | 27.01 | 27.88 | 1,142,891 | -2.67(-8.74%) |
Mar 10, 2020 | 30.17 | 30.64 | 28.90 | 30.55 | 1,185,345 | +1.35(+4.64%) |
Mar 09, 2020 | 32.28 | 32.64 | 28.78 | 29.19 | 509,236 | -4.96(-14.51%) |
Mar 06, 2020 | 35.48 | 35.85 | 33.36 | 34.15 | 757,493 | -2.58(-7.03%) |
Mar 05, 2020 | 39.84 | 40.13 | 36.13 | 36.73 | 787,214 | -3.91(-9.61%) |
Mar 04, 2020 | 39.90 | 40.88 | 39.26 | 40.63 | 655,543 | +1.50(+3.84%) |
Mar 03, 2020 | 40.06 | 42.09 | 39.05 | 39.13 | 1,108,065 | -1.12(-2.78%) |
Mar 02, 2020 | 40.33 | 41.99 | 38.64 | 40.25 | 3,384,955 | +1.99(+5.21%) |
Feb 28, 2020 | 37.04 | 38.81 | 36.98 | 38.26 | 513,419 | +0.25(+0.65%) |
Feb 27, 2020 | 37.96 | 38.88 | 37.05 | 38.01 | 363,064 | -0.71(-1.82%) |
Feb 26, 2020 | 39.44 | 39.94 | 38.69 | 38.72 | 387,647 | -0.48(-1.23%) |
Feb 25, 2020 | 40.26 | 40.45 | 39.08 | 39.20 | 215,811 | -0.88(-2.20%) |
Feb 24, 2020 | 39.62 | 40.33 | 39.02 | 40.08 | 196,651 | -0.71(-1.74%) |
Feb 21, 2020 | 41.77 | 41.77 | 40.41 | 40.79 | 198,041 | -1.04(-2.48%) |
Feb 20, 2020 | 42.21 | 42.50 | 41.82 | 41.83 | 250,141 | -0.40(-0.96%) |
Feb 19, 2020 | 42.02 | 42.57 | 41.71 | 42.23 | 315,224 | +0.31(+0.74%) |
Feb 18, 2020 | 41.82 | 41.99 | 41.43 | 41.92 | 259,151 | +0.12(+0.28%) |
Feb 14, 2020 | 41.30 | 41.84 | 40.93 | 41.81 | 338,282 | +0.57(+1.39%) |
Feb 13, 2020 | 41.13 | 41.56 | 41.13 | 41.23 | 161,265 | +0.02(+0.05%) |
Feb 12, 2020 | 40.95 | 41.28 | 40.80 | 41.21 | 187,979 | +0.46(+1.12%) |
Feb 11, 2020 | 41.10 | 41.40 | 40.56 | 40.75 | 171,766 | -0.21(-0.52%) |
Feb 10, 2020 | 41.30 | 41.52 | 40.83 | 40.97 | 167,770 | -0.34(-0.83%) |
Feb 07, 2020 | 41.70 | 41.81 | 41.22 | 41.31 | 165,701 | -0.59(-1.41%) |
Feb 06, 2020 | 42.02 | 42.39 | 41.69 | 41.90 | 256,378 | -0.10(-0.24%) |
Feb 05, 2020 | 42.02 | 42.63 | 41.54 | 42.00 | 428,226 | +0.47(+1.13%) |
Feb 04, 2020 | 41.65 | 41.90 | 41.12 | 41.53 | 326,951 | +0.37(+0.90%) |
Feb 03, 2020 | 40.62 | 41.34 | 40.53 | 41.16 | 484,487 | +0.51(+1.25%) |
Jan 31, 2020 | 41.16 | 41.67 | 40.22 | 40.66 | 280,584 | -0.70(-1.70%) |
Jan 30, 2020 | 41.64 | 42.24 | 40.30 | 41.36 | 376,652 | -0.53(-1.26%) |
Jan 29, 2020 | 44.56 | 44.56 | 40.26 | 41.88 | 979,139 | +2.41(+6.09%) |
Jan 28, 2020 | 38.96 | 39.85 | 38.96 | 39.48 | 262,520 | +0.71(+1.83%) |
Jan 27, 2020 | 37.89 | 38.87 | 37.67 | 38.77 | 187,479 | +0.31(+0.81%) |
Jan 24, 2020 | 38.73 | 38.79 | 38.26 | 38.45 | 200,094 | -0.19(-0.50%) |
Jan 23, 2020 | 38.75 | 38.95 | 38.16 | 38.65 | 229,390 | -0.14(-0.35%) |
Jan 22, 2020 | 38.71 | 38.87 | 38.41 | 38.79 | 171,053 | +0.31(+0.81%) |
Jan 21, 2020 | 38.96 | 38.96 | 38.40 | 38.47 | 247,300 | -0.56(-1.45%) |
Jan 17, 2020 | 39.16 | 39.16 | 38.61 | 39.04 | 172,991 | +0.09(+0.22%) |
Jan 16, 2020 | 38.81 | 39.46 | 38.79 | 38.95 | 168,575 | +0.37(+0.95%) |
Jan 15, 2020 | 38.49 | 38.96 | 38.34 | 38.59 | 233,358 | -0.10(-0.26%) |
Jan 14, 2020 | 37.78 | 38.71 | 37.57 | 38.69 | 357,281 | +0.89(+2.36%) |
Jan 13, 2020 | 37.56 | 37.98 | 37.41 | 37.80 | 154,700 | +0.25(+0.66%) |
Jan 10, 2020 | 37.51 | 37.71 | 37.29 | 37.55 | 223,399 | +0.02(+0.05%) |
Jan 09, 2020 | 37.68 | 37.77 | 37.37 | 37.53 | 361,788 | +0.01(+0.03%) |
Jan 08, 2020 | 37.27 | 37.81 | 37.08 | 37.52 | 346,634 | +0.19(+0.52%) |
Jan 07, 2020 | 37.26 | 37.48 | 36.68 | 37.33 | 483,055 | +0.03(+0.08%) |
Jan 06, 2020 | 37.24 | 37.32 | 36.64 | 37.30 | 319,773 | +0.01(+0.03%) |
Jan 03, 2020 | 37.18 | 37.45 | 36.92 | 37.29 | 256,047 | -0.12(-0.31%) |