Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.83 | 46.18 | 44.81 | 45.77 | 231,240 | +0.60(+1.34%) |
Jun 29, 2020 | 43.80 | 45.51 | 42.98 | 45.16 | 238,963 | +2.25(+5.25%) |
Jun 26, 2020 | 44.98 | 44.98 | 42.55 | 42.91 | 332,056 | -3.15(-6.84%) |
Jun 25, 2020 | 43.90 | 46.07 | 43.90 | 46.06 | 182,223 | +1.61(+3.63%) |
Jun 24, 2020 | 45.86 | 46.21 | 43.46 | 44.45 | 368,349 | -2.47(-5.26%) |
Jun 23, 2020 | 45.70 | 47.20 | 45.35 | 46.92 | 334,323 | +2.20(+4.91%) |
Jun 22, 2020 | 44.23 | 44.82 | 43.50 | 44.72 | 271,750 | +0.19(+0.42%) |
Jun 19, 2020 | 45.90 | 45.90 | 43.64 | 44.53 | 365,806 | -0.67(-1.47%) |
Jun 18, 2020 | 45.12 | 46.44 | 45.05 | 45.20 | 221,512 | -0.82(-1.78%) |
Jun 17, 2020 | 46.87 | 47.06 | 45.04 | 46.02 | 258,445 | -0.61(-1.31%) |
Jun 16, 2020 | 47.56 | 47.80 | 45.28 | 46.63 | 311,987 | +1.80(+4.02%) |
Jun 15, 2020 | 41.57 | 45.58 | 41.57 | 44.83 | 303,276 | +1.01(+2.30%) |
Jun 12, 2020 | 43.55 | 43.97 | 41.31 | 43.82 | 336,941 | +2.59(+6.29%) |
Jun 11, 2020 | 42.06 | 43.60 | 41.02 | 41.23 | 471,564 | -4.22(-9.29%) |
Jun 10, 2020 | 46.66 | 46.78 | 44.77 | 45.45 | 369,256 | -1.57(-3.33%) |
Jun 09, 2020 | 47.01 | 47.59 | 45.15 | 47.02 | 421,597 | +0.40(+0.85%) |
Jun 08, 2020 | 46.88 | 47.30 | 46.13 | 46.62 | 306,469 | +0.93(+2.03%) |
Jun 05, 2020 | 46.38 | 47.29 | 44.65 | 45.70 | 463,058 | +2.58(+5.97%) |
Jun 04, 2020 | 40.13 | 43.47 | 39.76 | 43.12 | 394,371 | +2.53(+6.24%) |
Jun 03, 2020 | 38.40 | 40.86 | 38.28 | 40.59 | 293,434 | +3.06(+8.16%) |
Jun 02, 2020 | 37.65 | 38.22 | 37.29 | 37.53 | 204,363 | +0.44(+1.19%) |
Jun 01, 2020 | 36.82 | 37.98 | 36.25 | 37.08 | 215,603 | +0.60(+1.65%) |
May 29, 2020 | 37.16 | 37.42 | 36.09 | 36.48 | 296,641 | -1.53(-4.03%) |
May 28, 2020 | 41.31 | 41.31 | 37.82 | 38.01 | 296,546 | -2.81(-6.88%) |
May 27, 2020 | 38.07 | 41.22 | 36.25 | 40.82 | 660,920 | +4.38(+12.01%) |
May 26, 2020 | 37.13 | 37.83 | 36.12 | 36.44 | 562,033 | +1.26(+3.58%) |
May 22, 2020 | 35.90 | 35.90 | 34.63 | 35.18 | 215,265 | -0.45(-1.26%) |
May 21, 2020 | 35.74 | 36.52 | 35.36 | 35.63 | 257,817 | -0.40(-1.10%) |
May 20, 2020 | 35.48 | 36.37 | 35.40 | 36.03 | 301,210 | +1.39(+4.00%) |
May 19, 2020 | 35.39 | 36.28 | 34.61 | 34.64 | 245,288 | -1.30(-3.61%) |
May 18, 2020 | 34.15 | 36.14 | 33.40 | 35.94 | 400,809 | +3.79(+11.77%) |
May 15, 2020 | 31.79 | 32.49 | 31.36 | 32.15 | 539,153 | -0.06(-0.19%) |
May 14, 2020 | 29.89 | 32.50 | 28.85 | 32.22 | 373,241 | +2.20(+7.35%) |
May 13, 2020 | 31.92 | 32.01 | 28.68 | 30.01 | 415,041 | -1.98(-6.19%) |
May 12, 2020 | 34.09 | 34.73 | 31.90 | 31.99 | 293,657 | -2.09(-6.13%) |
May 11, 2020 | 34.59 | 35.31 | 33.19 | 34.08 | 314,494 | -1.63(-4.57%) |
May 08, 2020 | 36.23 | 36.55 | 33.96 | 35.72 | 493,897 | +0.05(+0.15%) |
May 07, 2020 | 35.55 | 35.94 | 34.55 | 35.66 | 384,025 | +1.21(+3.52%) |
May 06, 2020 | 35.77 | 37.25 | 34.37 | 34.45 | 547,449 | +1.51(+4.58%) |
May 05, 2020 | 33.98 | 34.70 | 32.89 | 32.94 | 241,532 | -0.14(-0.43%) |
May 04, 2020 | 32.49 | 33.37 | 31.69 | 33.08 | 245,565 | -0.13(-0.40%) |
May 01, 2020 | 33.43 | 33.70 | 32.14 | 33.22 | 220,904 | -1.09(-3.17%) |
Apr 30, 2020 | 34.44 | 34.82 | 33.66 | 34.31 | 273,839 | -1.04(-2.93%) |
Apr 29, 2020 | 33.33 | 35.76 | 32.86 | 35.34 | 368,834 | +3.37(+10.56%) |
Apr 28, 2020 | 31.91 | 33.08 | 31.52 | 31.97 | 268,494 | +1.14(+3.71%) |
Apr 27, 2020 | 29.99 | 31.16 | 29.99 | 30.82 | 251,911 | +1.11(+3.73%) |
Apr 24, 2020 | 29.85 | 29.99 | 28.83 | 29.72 | 197,491 | -0.04(-0.12%) |
Apr 23, 2020 | 29.58 | 30.62 | 29.46 | 29.75 | 267,280 | +0.52(+1.77%) |
Apr 22, 2020 | 29.96 | 30.10 | 28.72 | 29.24 | 293,969 | +0.05(+0.18%) |
Apr 21, 2020 | 29.08 | 29.56 | 28.59 | 29.18 | 226,441 | -1.13(-3.74%) |
Apr 20, 2020 | 31.40 | 31.82 | 29.87 | 30.32 | 325,548 | -2.28(-6.98%) |
Apr 17, 2020 | 32.99 | 33.10 | 31.95 | 32.59 | 303,799 | +1.54(+4.97%) |
Apr 16, 2020 | 30.66 | 31.53 | 30.07 | 31.05 | 414,731 | +0.30(+0.99%) |
Apr 15, 2020 | 31.33 | 31.84 | 30.01 | 30.74 | 374,064 | -2.15(-6.54%) |
Apr 14, 2020 | 34.75 | 35.09 | 32.38 | 32.90 | 331,070 | -0.47(-1.42%) |
Apr 13, 2020 | 36.42 | 36.85 | 33.03 | 33.37 | 404,924 | -3.03(-8.31%) |
Apr 09, 2020 | 33.48 | 37.55 | 33.44 | 36.40 | 690,605 | +4.03(+12.44%) |
Apr 08, 2020 | 30.19 | 32.54 | 28.99 | 32.37 | 784,637 | +2.82(+9.55%) |
Apr 07, 2020 | 26.71 | 30.23 | 26.06 | 29.55 | 1,383,461 | +4.60(+18.43%) |
Apr 06, 2020 | 23.79 | 25.44 | 23.79 | 24.95 | 1,178,352 | +2.77(+12.47%) |
Apr 03, 2020 | 27.33 | 27.45 | 21.92 | 22.18 | 1,088,613 | -5.54(-19.99%) |
Apr 02, 2020 | 29.50 | 29.90 | 27.18 | 27.73 | 581,357 | -2.12(-7.12%) |