Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.75 | 53.02 | 50.75 | 52.90 | 168,532 | +2.11(+4.15%) |
Jun 29, 2020 | 50.69 | 51.22 | 49.79 | 50.79 | 138,333 | +0.10(+0.20%) |
Jun 26, 2020 | 51.26 | 51.62 | 50.59 | 50.69 | 114,500 | -0.74(-1.44%) |
Jun 25, 2020 | 51.25 | 51.50 | 50.22 | 51.43 | 135,595 | +0.03(+0.06%) |
Jun 24, 2020 | 52.27 | 52.58 | 50.97 | 51.40 | 169,915 | -1.04(-1.98%) |
Jun 23, 2020 | 53.06 | 53.18 | 52.26 | 52.44 | 173,298 | -0.12(-0.23%) |
Jun 22, 2020 | 52.19 | 53.30 | 51.73 | 52.56 | 265,857 | +0.71(+1.37%) |
Jun 19, 2020 | 51.12 | 51.99 | 50.53 | 51.85 | 213,400 | +0.65(+1.27%) |
Jun 18, 2020 | 50.80 | 51.40 | 50.62 | 51.20 | 95,995 | +0.41(+0.81%) |
Jun 17, 2020 | 50.77 | 51.45 | 50.36 | 50.79 | 80,189 | +0.21(+0.42%) |
Jun 16, 2020 | 50.40 | 51.36 | 50.30 | 50.58 | 210,269 | +0.86(+1.73%) |
Jun 15, 2020 | 49.04 | 50.53 | 48.37 | 49.72 | 154,918 | +0.43(+0.87%) |
Jun 12, 2020 | 49.65 | 50.26 | 48.46 | 49.29 | 287,600 | +0.30(+0.61%) |
Jun 11, 2020 | 49.20 | 49.95 | 48.86 | 48.99 | 416,015 | -1.62(-3.20%) |
Jun 10, 2020 | 50.20 | 50.79 | 49.94 | 50.61 | 113,413 | +0.61(+1.22%) |
Jun 09, 2020 | 49.38 | 50.30 | 49.38 | 50.00 | 110,860 | +0.09(+0.18%) |
Jun 08, 2020 | 49.78 | 50.32 | 49.19 | 49.91 | 163,239 | +0.41(+0.83%) |
Jun 05, 2020 | 49.83 | 50.07 | 48.96 | 49.50 | 424,800 | +0.43(+0.88%) |
Jun 04, 2020 | 49.66 | 49.94 | 48.90 | 49.07 | 171,585 | -0.17(-0.35%) |
Jun 03, 2020 | 49.26 | 49.38 | 48.64 | 49.24 | 90,851 | +0.08(+0.16%) |
Jun 02, 2020 | 49.54 | 50.04 | 48.61 | 49.16 | 179,842 | -0.08(-0.16%) |
Jun 01, 2020 | 47.50 | 49.28 | 47.42 | 49.24 | 209,662 | +1.65(+3.47%) |
May 29, 2020 | 45.30 | 47.72 | 45.30 | 47.59 | 255,300 | +2.24(+4.94%) |
May 28, 2020 | 45.16 | 46.17 | 43.54 | 45.35 | 463,234 | +0.25(+0.55%) |
May 27, 2020 | 46.21 | 46.22 | 44.04 | 45.10 | 199,680 | -0.85(-1.85%) |
May 26, 2020 | 46.38 | 47.20 | 45.78 | 45.95 | 168,600 | +0.33(+0.72%) |
May 22, 2020 | 44.15 | 45.81 | 44.09 | 45.62 | 124,000 | +1.03(+2.31%) |
May 21, 2020 | 44.48 | 44.72 | 43.58 | 44.59 | 87,926 | +0.15(+0.34%) |
May 20, 2020 | 44.81 | 45.13 | 44.11 | 44.44 | 108,392 | -0.30(-0.67%) |
May 19, 2020 | 44.60 | 46.10 | 44.60 | 44.74 | 121,236 | +0.18(+0.40%) |
May 18, 2020 | 45.19 | 45.84 | 44.27 | 44.56 | 88,238 | +0.30(+0.68%) |
May 15, 2020 | 42.99 | 44.31 | 42.79 | 44.26 | 148,200 | +1.07(+2.48%) |
May 14, 2020 | 42.21 | 43.34 | 41.69 | 43.19 | 163,285 | +0.37(+0.86%) |
May 13, 2020 | 44.60 | 44.73 | 42.50 | 42.82 | 136,234 | -1.79(-4.01%) |
May 12, 2020 | 45.60 | 45.91 | 44.55 | 44.61 | 191,164 | -0.64(-1.41%) |
May 11, 2020 | 45.18 | 45.62 | 45.02 | 45.25 | 164,906 | -0.12(-0.26%) |
May 08, 2020 | 45.78 | 46.24 | 45.18 | 45.37 | 206,500 | +0.07(+0.15%) |
May 07, 2020 | 44.81 | 45.75 | 44.59 | 45.30 | 221,333 | +1.13(+2.56%) |
May 06, 2020 | 43.07 | 44.65 | 42.68 | 44.17 | 253,691 | +1.60(+3.76%) |
May 05, 2020 | 43.20 | 43.58 | 42.56 | 42.57 | 120,913 | -0.02(-0.05%) |
May 04, 2020 | 41.48 | 42.69 | 41.06 | 42.59 | 196,623 | +1.00(+2.40%) |
May 01, 2020 | 41.36 | 42.19 | 41.18 | 41.59 | 171,100 | -0.49(-1.16%) |
Apr 30, 2020 | 42.50 | 42.93 | 41.90 | 42.08 | 435,028 | -0.84(-1.96%) |
Apr 29, 2020 | 41.23 | 43.00 | 40.76 | 42.92 | 339,893 | +3.14(+7.89%) |
Apr 28, 2020 | 40.43 | 40.49 | 39.44 | 39.78 | 118,990 | -0.09(-0.23%) |
Apr 27, 2020 | 39.77 | 40.10 | 39.20 | 39.87 | 158,208 | +0.43(+1.09%) |
Apr 24, 2020 | 39.09 | 39.53 | 38.84 | 39.44 | 208,500 | +0.56(+1.44%) |
Apr 23, 2020 | 39.78 | 39.88 | 38.82 | 38.88 | 200,227 | -0.60(-1.52%) |
Apr 22, 2020 | 38.69 | 39.52 | 38.57 | 39.48 | 179,873 | +1.55(+4.09%) |
Apr 21, 2020 | 39.14 | 39.94 | 37.56 | 37.93 | 149,628 | -2.20(-5.48%) |
Apr 20, 2020 | 39.31 | 40.33 | 39.05 | 40.13 | 213,706 | +0.35(+0.88%) |
Apr 17, 2020 | 39.47 | 40.18 | 39.20 | 39.78 | 129,100 | +1.15(+2.98%) |
Apr 16, 2020 | 38.25 | 38.67 | 37.98 | 38.63 | 95,224 | +0.63(+1.66%) |
Apr 15, 2020 | 38.54 | 39.70 | 37.93 | 38.00 | 174,610 | -1.33(-3.38%) |
Apr 14, 2020 | 38.23 | 39.57 | 38.13 | 39.33 | 171,882 | +1.75(+4.66%) |
Apr 13, 2020 | 36.45 | 37.90 | 36.45 | 37.58 | 136,484 | +0.67(+1.82%) |
Apr 09, 2020 | 37.40 | 37.40 | 36.22 | 36.91 | 104,500 | +0.19(+0.52%) |
Apr 08, 2020 | 35.93 | 36.98 | 35.59 | 36.72 | 132,103 | +1.09(+3.06%) |
Apr 07, 2020 | 36.81 | 37.44 | 35.57 | 35.63 | 118,133 | -0.38(-1.06%) |
Apr 06, 2020 | 33.95 | 36.20 | 33.70 | 36.01 | 206,857 | +3.00(+9.09%) |
Apr 03, 2020 | 33.07 | 33.14 | 32.17 | 33.01 | 236,300 | -0.05(-0.15%) |
Apr 02, 2020 | 33.55 | 34.12 | 32.67 | 33.06 | 162,690 | -0.57(-1.69%) |