Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2020 | 29.75 | 29.75 | 28.34 | 28.65 | 620,800 | -1.85(-6.07%) |
Apr 30, 2020 | 31.66 | 31.74 | 30.14 | 30.50 | 548,386 | -2.08(-6.38%) |
Apr 29, 2020 | 31.98 | 33.95 | 31.69 | 32.58 | 709,888 | +1.98(+6.47%) |
Apr 28, 2020 | 31.00 | 31.90 | 29.86 | 30.60 | 430,241 | +0.68(+2.27%) |
Apr 27, 2020 | 28.71 | 30.26 | 28.56 | 29.92 | 860,767 | +1.72(+6.10%) |
Apr 24, 2020 | 28.65 | 28.98 | 27.44 | 28.20 | 547,600 | -0.32(-1.12%) |
Apr 23, 2020 | 27.55 | 28.65 | 26.87 | 28.52 | 945,256 | +0.94(+3.41%) |
Apr 22, 2020 | 26.41 | 27.85 | 25.81 | 27.58 | 623,842 | +1.91(+7.44%) |
Apr 21, 2020 | 25.27 | 26.06 | 24.75 | 25.67 | 418,256 | -0.62(-2.36%) |
Apr 20, 2020 | 26.58 | 27.42 | 25.84 | 26.29 | 886,809 | -1.00(-3.66%) |
Apr 17, 2020 | 26.72 | 28.09 | 26.69 | 27.29 | 526,400 | +1.83(+7.19%) |
Apr 16, 2020 | 25.33 | 25.88 | 24.63 | 25.46 | 918,833 | +0.24(+0.95%) |
Apr 15, 2020 | 25.22 | 26.00 | 24.85 | 25.22 | 653,160 | -1.18(-4.47%) |
Apr 14, 2020 | 26.97 | 27.75 | 25.33 | 26.40 | 621,613 | +0.20(+0.76%) |
Apr 13, 2020 | 27.08 | 27.08 | 24.83 | 26.20 | 659,815 | -0.96(-3.53%) |
Apr 09, 2020 | 27.00 | 28.29 | 26.39 | 27.16 | 693,500 | +1.30(+5.03%) |
Apr 08, 2020 | 25.20 | 26.50 | 24.74 | 25.86 | 1,323,832 | +1.36(+5.55%) |
Apr 07, 2020 | 24.84 | 26.40 | 24.15 | 24.50 | 1,228,889 | +1.18(+5.06%) |
Apr 06, 2020 | 23.06 | 24.38 | 22.61 | 23.32 | 1,006,054 | +1.55(+7.12%) |
Apr 03, 2020 | 21.77 | 22.10 | 20.51 | 21.77 | 1,196,000 | -0.19(-0.87%) |
Apr 02, 2020 | 22.36 | 23.70 | 21.61 | 21.96 | 609,457 | -0.68(-3.00%) |