Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.25 | 61.25 | 61.25 | 0 | +1.12(+1.86%) | |
Jun 29, 2020 | 61.58 | 61.58 | 58.23 | 60.13 | 14,925 | +2.33(+4.03%) |
Jun 26, 2020 | 58.60 | 58.60 | 57.62 | 57.80 | 9,466 | -0.80(-1.37%) |
Jun 25, 2020 | 59.44 | 59.45 | 58.02 | 58.60 | 3,837 | -1.02(-1.71%) |
Jun 24, 2020 | 60.57 | 60.57 | 58.03 | 59.62 | 9,079 | -0.13(-0.22%) |
Jun 23, 2020 | 59.02 | 61.36 | 59.01 | 59.75 | 18,080 | +1.57(+2.70%) |
Jun 22, 2020 | 57.49 | 60.84 | 57.03 | 58.18 | 12,827 | +0.68(+1.18%) |
Jun 19, 2020 | 58.06 | 58.06 | 56.10 | 57.50 | 25,583 | +0.14(+0.24%) |
Jun 18, 2020 | 57.00 | 57.48 | 55.84 | 57.36 | 12,042 | -0.33(-0.57%) |
Jun 17, 2020 | 56.68 | 57.71 | 56.51 | 57.69 | 13,675 | +1.09(+1.93%) |
Jun 16, 2020 | 56.99 | 57.00 | 56.29 | 56.60 | 7,279 | +0.60(+1.07%) |
Jun 15, 2020 | 56.14 | 57.00 | 55.78 | 56.00 | 14,535 | -1.05(-1.84%) |
Jun 12, 2020 | 54.73 | 57.68 | 54.17 | 57.05 | 16,462 | +3.00(+5.55%) |
Jun 11, 2020 | 53.97 | 54.31 | 52.92 | 54.05 | 17,776 | -0.90(-1.64%) |
Jun 10, 2020 | 54.13 | 54.95 | 54.00 | 54.95 | 5,274 | +0.81(+1.50%) |
Jun 09, 2020 | 54.82 | 55.00 | 54.14 | 54.14 | 8,934 | +0.08(+0.15%) |
Jun 08, 2020 | 53.74 | 54.67 | 53.59 | 54.06 | 12,834 | +1.05(+1.98%) |
Jun 05, 2020 | 53.77 | 54.42 | 53.01 | 53.01 | 6,883 | -0.69(-1.28%) |
Jun 04, 2020 | 53.86 | 54.50 | 51.84 | 53.70 | 20,780 | -0.15(-0.28%) |
Jun 03, 2020 | 54.00 | 55.00 | 52.56 | 53.85 | 19,090 | -0.15(-0.28%) |
Jun 02, 2020 | 52.25 | 54.36 | 50.99 | 54.00 | 26,663 | +1.57(+2.99%) |
Jun 01, 2020 | 52.27 | 52.80 | 50.10 | 52.43 | 37,356 | +0.43(+0.83%) |
May 29, 2020 | 52.36 | 52.59 | 50.73 | 52.00 | 16,738 | -0.54(-1.03%) |
May 28, 2020 | 50.32 | 52.54 | 49.61 | 52.54 | 17,113 | +2.04(+4.04%) |
May 27, 2020 | 49.99 | 50.83 | 48.76 | 50.50 | 25,034 | +0.74(+1.49%) |
May 26, 2020 | 49.64 | 50.00 | 49.25 | 49.76 | 19,555 | -0.24(-0.48%) |
May 25, 2020 | 49.18 | 50.00 | 49.18 | 50.00 | 6,334 | +1.00(+2.04%) |
May 22, 2020 | 49.24 | 49.60 | 47.98 | 49.00 | 7,311 | -0.06(-0.12%) |
May 21, 2020 | 48.50 | 50.05 | 47.62 | 49.06 | 21,417 | +0.32(+0.66%) |
May 20, 2020 | 47.84 | 49.14 | 47.49 | 48.74 | 15,552 | +0.94(+1.97%) |
May 19, 2020 | 47.90 | 47.90 | 46.84 | 47.80 | 13,241 | +0.52(+1.10%) |
May 15, 2020 | 47.28 | 47.28 | 47.28 | 0 | -0.54(-1.13%) | |
May 14, 2020 | 47.51 | 49.39 | 47.51 | 47.82 | 17,259 | -0.96(-1.97%) |
May 13, 2020 | 50.58 | 51.18 | 48.24 | 48.78 | 17,116 | -1.63(-3.23%) |
May 12, 2020 | 50.00 | 51.00 | 49.60 | 50.41 | 30,770 | +0.61(+1.22%) |
May 11, 2020 | 46.99 | 49.80 | 46.85 | 49.80 | 130,466 | +1.25(+2.57%) |
May 08, 2020 | 52.99 | 52.99 | 47.61 | 48.55 | 8,988 | -0.96(-1.94%) |
May 07, 2020 | 44.11 | 50.06 | 44.04 | 49.51 | 31,494 | +7.19(+16.99%) |
May 06, 2020 | 41.00 | 42.32 | 40.29 | 42.32 | 23,515 | +1.67(+4.11%) |
May 05, 2020 | 40.67 | 41.00 | 40.50 | 40.65 | 10,153 | +0.10(+0.25%) |
May 04, 2020 | 40.42 | 41.60 | 40.22 | 40.55 | 5,581 | +0.44(+1.10%) |
May 01, 2020 | 40.68 | 41.01 | 39.39 | 40.11 | 11,900 | -0.57(-1.40%) |
Apr 30, 2020 | 41.23 | 41.23 | 40.35 | 40.68 | 4,121 | -0.37(-0.90%) |
Apr 29, 2020 | 41.98 | 41.98 | 39.11 | 41.05 | 37,864 | +2.68(+6.98%) |
Apr 28, 2020 | 39.06 | 39.27 | 38.21 | 38.37 | 2,444 | -0.04(-0.10%) |
Apr 27, 2020 | 36.70 | 39.06 | 36.70 | 38.41 | 6,600 | +1.77(+4.83%) |
Apr 24, 2020 | 37.30 | 37.30 | 36.60 | 36.64 | 4,695 | -0.69(-1.85%) |
Apr 23, 2020 | 37.60 | 39.17 | 37.33 | 37.33 | 5,859 | -0.12(-0.32%) |
Apr 22, 2020 | 36.42 | 37.84 | 36.42 | 37.45 | 6,298 | +1.21(+3.34%) |
Apr 21, 2020 | 35.96 | 36.49 | 35.72 | 36.24 | 6,726 | +0.11(+0.30%) |
Apr 20, 2020 | 38.96 | 38.96 | 35.85 | 36.13 | 15,797 | -3.01(-7.69%) |
Apr 17, 2020 | 40.01 | 40.01 | 38.62 | 39.14 | 5,463 | -0.87(-2.17%) |
Apr 16, 2020 | 37.56 | 40.03 | 37.56 | 40.01 | 26,139 | +2.73(+7.32%) |
Apr 15, 2020 | 37.12 | 38.51 | 37.12 | 37.28 | 5,120 | -1.11(-2.89%) |
Apr 14, 2020 | 37.86 | 39.56 | 37.86 | 38.39 | 13,805 | +1.02(+2.73%) |
Apr 13, 2020 | 38.26 | 39.28 | 37.35 | 37.37 | 6,655 | -1.13(-2.94%) |
Apr 09, 2020 | 38.50 | 38.50 | 38.50 | 0 | -1.18(-2.97%) | |
Apr 08, 2020 | 39.56 | 40.18 | 38.48 | 39.68 | 14,269 | -0.06(-0.15%) |
Apr 07, 2020 | 36.89 | 40.70 | 36.89 | 39.74 | 11,347 | +2.74(+7.41%) |
Apr 06, 2020 | 37.00 | 38.34 | 37.00 | 37.00 | 8,893 | -0.38(-1.02%) |
Apr 03, 2020 | 37.00 | 37.59 | 37.00 | 37.38 | 13,485 | +0.04(+0.11%) |
Apr 02, 2020 | 38.57 | 38.93 | 36.65 | 37.34 | 12,120 | -0.20(-0.53%) |