Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 48.25 | 49.10 | 47.55 | 48.30 | 141,328 | -0.11(-0.23%) |
Jun 29, 2020 | 50.60 | 50.69 | 43.52 | 48.41 | 505,642 | -2.17(-4.29%) |
Jun 26, 2020 | 49.56 | 52.06 | 49.38 | 50.58 | 331,500 | +1.21(+2.45%) |
Jun 25, 2020 | 49.25 | 49.59 | 48.25 | 49.37 | 45,247 | +0.48(+0.98%) |
Jun 24, 2020 | 49.59 | 49.74 | 48.26 | 48.89 | 105,671 | -1.05(-2.10%) |
Jun 23, 2020 | 50.10 | 50.23 | 49.00 | 49.94 | 264,165 | +0.76(+1.55%) |
Jun 22, 2020 | 48.84 | 49.19 | 47.31 | 49.18 | 183,812 | +1.38(+2.89%) |
Jun 19, 2020 | 49.21 | 49.30 | 47.26 | 47.80 | 78,700 | -1.23(-2.51%) |
Jun 18, 2020 | 49.41 | 50.06 | 48.77 | 49.03 | 66,523 | -0.66(-1.33%) |
Jun 17, 2020 | 49.86 | 50.31 | 49.20 | 49.69 | 79,647 | +0.20(+0.40%) |
Jun 16, 2020 | 49.54 | 50.08 | 49.01 | 49.49 | 178,262 | +0.60(+1.23%) |
Jun 15, 2020 | 45.74 | 50.00 | 45.68 | 48.89 | 163,888 | +2.49(+5.37%) |
Jun 12, 2020 | 46.50 | 47.28 | 45.00 | 46.40 | 120,600 | +0.41(+0.89%) |
Jun 11, 2020 | 46.70 | 47.11 | 45.51 | 45.99 | 158,870 | -2.10(-4.37%) |
Jun 10, 2020 | 48.25 | 48.30 | 45.78 | 48.09 | 118,509 | -0.23(-0.48%) |
Jun 09, 2020 | 49.26 | 49.26 | 48.11 | 48.32 | 54,262 | -1.13(-2.29%) |
Jun 08, 2020 | 49.83 | 50.13 | 49.30 | 49.45 | 80,638 | +0.35(+0.71%) |
Jun 05, 2020 | 50.00 | 50.01 | 48.86 | 49.10 | 158,400 | -0.46(-0.93%) |
Jun 04, 2020 | 48.00 | 49.70 | 47.97 | 49.56 | 192,716 | +0.06(+0.12%) |
Jun 03, 2020 | 49.50 | 49.75 | 48.88 | 49.50 | 187,359 | +0.33(+0.67%) |
Jun 02, 2020 | 48.19 | 49.41 | 46.95 | 49.17 | 144,434 | +1.42(+2.97%) |
Jun 01, 2020 | 48.49 | 48.98 | 47.64 | 47.75 | 101,596 | -0.33(-0.69%) |
May 29, 2020 | 47.53 | 48.24 | 46.65 | 48.08 | 91,600 | +0.24(+0.50%) |
May 28, 2020 | 48.34 | 48.40 | 46.50 | 47.84 | 86,134 | -0.61(-1.26%) |
May 27, 2020 | 49.14 | 49.26 | 47.58 | 48.45 | 200,255 | +0.15(+0.31%) |
May 26, 2020 | 46.00 | 49.00 | 45.55 | 48.30 | 206,621 | +2.56(+5.60%) |
May 22, 2020 | 46.89 | 48.00 | 45.44 | 45.74 | 209,400 | -0.84(-1.80%) |
May 21, 2020 | 47.75 | 48.99 | 45.00 | 46.58 | 172,040 | -1.17(-2.45%) |
May 20, 2020 | 48.91 | 49.15 | 47.51 | 47.75 | 153,464 | -0.14(-0.29%) |
May 19, 2020 | 51.40 | 51.94 | 47.89 | 47.89 | 210,342 | +0.65(+1.38%) |
May 18, 2020 | 45.08 | 49.10 | 45.07 | 47.24 | 161,000 | +3.21(+7.29%) |
May 15, 2020 | 42.54 | 44.84 | 42.34 | 44.03 | 108,600 | +0.94(+2.18%) |
May 14, 2020 | 42.71 | 43.42 | 41.93 | 43.09 | 94,197 | -0.43(-0.99%) |
May 13, 2020 | 44.26 | 45.50 | 42.70 | 43.52 | 98,335 | -1.13(-2.53%) |
May 12, 2020 | 46.00 | 46.50 | 44.35 | 44.65 | 106,757 | -1.63(-3.52%) |
May 11, 2020 | 45.69 | 47.35 | 45.01 | 46.28 | 93,086 | -0.82(-1.74%) |
May 08, 2020 | 48.05 | 48.05 | 46.08 | 47.10 | 134,500 | -0.23(-0.49%) |
May 07, 2020 | 46.52 | 48.07 | 45.87 | 47.33 | 109,212 | +2.20(+4.87%) |
May 06, 2020 | 43.93 | 45.84 | 43.93 | 45.13 | 242,701 | +1.14(+2.59%) |
May 05, 2020 | 46.44 | 46.44 | 43.28 | 43.99 | 205,848 | -1.72(-3.76%) |
May 04, 2020 | 44.03 | 45.78 | 43.46 | 45.71 | 179,867 | +1.60(+3.63%) |
May 01, 2020 | 43.77 | 44.73 | 43.31 | 44.11 | 121,000 | +0.34(+0.78%) |
Apr 30, 2020 | 41.89 | 44.91 | 40.93 | 43.77 | 218,485 | +2.27(+5.47%) |
Apr 29, 2020 | 40.30 | 42.43 | 39.01 | 41.50 | 292,578 | +1.78(+4.48%) |
Apr 28, 2020 | 40.80 | 41.00 | 39.05 | 39.72 | 92,582 | -0.44(-1.10%) |
Apr 27, 2020 | 39.83 | 40.94 | 39.13 | 40.16 | 91,421 | +0.05(+0.12%) |
Apr 24, 2020 | 40.00 | 41.77 | 38.92 | 40.11 | 107,700 | +0.01(+0.02%) |
Apr 23, 2020 | 39.61 | 41.34 | 39.31 | 40.10 | 71,697 | +0.52(+1.31%) |
Apr 22, 2020 | 39.51 | 40.72 | 39.00 | 39.58 | 137,763 | +0.32(+0.82%) |
Apr 21, 2020 | 41.81 | 41.92 | 38.00 | 39.26 | 94,244 | -2.09(-5.05%) |
Apr 20, 2020 | 39.98 | 41.85 | 39.36 | 41.35 | 112,255 | +1.51(+3.79%) |
Apr 17, 2020 | 39.48 | 40.00 | 38.75 | 39.84 | 140,000 | +1.00(+2.57%) |
Apr 16, 2020 | 39.36 | 39.70 | 37.08 | 38.84 | 165,235 | +0.10(+0.26%) |
Apr 15, 2020 | 39.50 | 39.80 | 38.00 | 38.74 | 251,081 | -1.26(-3.15%) |
Apr 14, 2020 | 38.76 | 40.00 | 38.20 | 40.00 | 110,745 | +2.45(+6.52%) |
Apr 13, 2020 | 38.00 | 39.38 | 36.33 | 37.55 | 146,095 | +0.03(+0.08%) |
Apr 09, 2020 | 40.00 | 42.21 | 37.13 | 37.52 | 226,600 | -2.71(-6.74%) |
Apr 08, 2020 | 38.00 | 41.47 | 37.40 | 40.23 | 160,681 | +1.68(+4.36%) |
Apr 07, 2020 | 36.04 | 39.38 | 35.78 | 38.55 | 125,255 | +2.51(+6.96%) |
Apr 06, 2020 | 34.10 | 36.09 | 33.95 | 36.04 | 105,776 | +2.29(+6.79%) |
Apr 03, 2020 | 34.40 | 34.77 | 33.05 | 33.75 | 165,200 | -0.90(-2.60%) |
Apr 02, 2020 | 33.48 | 35.05 | 33.20 | 34.65 | 113,517 | +0.92(+2.73%) |