Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.04 | 41.60 | 40.51 | 41.42 | 135,517 | +0.12(+0.29%) |
Jun 29, 2020 | 42.79 | 44.22 | 40.99 | 41.30 | 233,642 | -1.30(-3.05%) |
Jun 26, 2020 | 42.84 | 43.21 | 41.77 | 42.60 | 649,100 | +0.04(+0.09%) |
Jun 25, 2020 | 43.03 | 44.10 | 42.26 | 42.56 | 123,332 | -0.32(-0.75%) |
Jun 24, 2020 | 44.70 | 45.62 | 42.33 | 42.88 | 106,517 | -2.20(-4.88%) |
Jun 23, 2020 | 45.21 | 45.67 | 44.63 | 45.08 | 295,934 | +0.40(+0.90%) |
Jun 22, 2020 | 44.45 | 44.98 | 43.55 | 44.68 | 185,647 | +0.46(+1.04%) |
Jun 19, 2020 | 45.77 | 47.00 | 43.94 | 44.22 | 495,400 | -1.09(-2.41%) |
Jun 18, 2020 | 45.24 | 46.68 | 45.01 | 45.31 | 69,288 | -0.39(-0.85%) |
Jun 17, 2020 | 50.76 | 51.26 | 45.47 | 45.70 | 167,312 | -4.79(-9.49%) |
Jun 16, 2020 | 46.52 | 51.34 | 45.80 | 50.49 | 236,785 | +5.02(+11.04%) |
Jun 15, 2020 | 43.65 | 45.81 | 40.50 | 45.47 | 340,587 | +0.50(+1.11%) |
Jun 12, 2020 | 45.02 | 47.71 | 43.18 | 44.97 | 124,800 | +1.60(+3.69%) |
Jun 11, 2020 | 47.01 | 47.01 | 43.22 | 43.37 | 150,266 | -4.41(-9.23%) |
Jun 10, 2020 | 45.65 | 48.29 | 45.65 | 47.78 | 118,429 | +2.31(+5.08%) |
Jun 09, 2020 | 46.04 | 46.72 | 44.66 | 45.47 | 143,364 | -1.49(-3.17%) |
Jun 08, 2020 | 47.86 | 48.27 | 46.40 | 46.96 | 103,202 | -0.36(-0.76%) |
Jun 05, 2020 | 49.56 | 50.24 | 46.63 | 47.32 | 177,400 | -1.18(-2.43%) |
Jun 04, 2020 | 49.79 | 50.27 | 48.01 | 48.50 | 167,165 | +0.45(+0.94%) |
Jun 03, 2020 | 48.77 | 50.30 | 47.55 | 48.05 | 113,526 | -0.58(-1.19%) |
Jun 02, 2020 | 49.68 | 50.74 | 47.49 | 48.63 | 106,591 | -0.76(-1.54%) |
Jun 01, 2020 | 51.34 | 51.50 | 49.28 | 49.39 | 123,946 | -2.02(-3.93%) |
May 29, 2020 | 50.37 | 51.89 | 47.26 | 51.41 | 223,600 | +1.04(+2.06%) |
May 28, 2020 | 49.32 | 51.67 | 47.78 | 50.37 | 242,510 | +1.38(+2.82%) |
May 27, 2020 | 52.27 | 53.18 | 48.76 | 48.99 | 273,175 | -2.68(-5.19%) |
May 26, 2020 | 54.66 | 54.66 | 51.15 | 51.67 | 194,018 | -1.33(-2.51%) |
May 22, 2020 | 54.21 | 55.12 | 52.09 | 53.00 | 218,500 | -1.00(-1.85%) |
May 21, 2020 | 55.10 | 55.47 | 52.92 | 54.00 | 198,513 | -1.00(-1.82%) |
May 20, 2020 | 54.35 | 55.65 | 53.23 | 55.00 | 437,269 | +1.81(+3.40%) |
May 19, 2020 | 55.30 | 55.70 | 52.58 | 53.19 | 1,344,456 | -3.36(-5.94%) |
May 18, 2020 | 60.00 | 60.79 | 55.35 | 56.55 | 151,366 | -2.65(-4.48%) |
May 15, 2020 | 58.44 | 59.68 | 57.24 | 59.20 | 133,100 | +0.09(+0.15%) |
May 14, 2020 | 56.41 | 59.94 | 52.55 | 59.11 | 175,863 | +2.48(+4.38%) |
May 13, 2020 | 58.90 | 59.77 | 54.95 | 56.63 | 134,759 | -2.41(-4.08%) |
May 12, 2020 | 60.00 | 61.86 | 58.51 | 59.04 | 174,018 | -0.96(-1.60%) |
May 11, 2020 | 57.41 | 60.97 | 55.24 | 60.00 | 188,396 | +1.98(+3.41%) |
May 08, 2020 | 56.59 | 59.37 | 56.59 | 58.02 | 114,400 | +1.98(+3.53%) |
May 07, 2020 | 55.05 | 57.00 | 53.01 | 56.04 | 83,216 | +1.63(+3.00%) |
May 06, 2020 | 52.65 | 56.30 | 50.37 | 54.41 | 216,099 | +1.77(+3.36%) |
May 05, 2020 | 50.76 | 54.38 | 50.09 | 52.64 | 194,909 | +2.84(+5.70%) |
May 04, 2020 | 45.37 | 50.00 | 43.94 | 49.80 | 150,079 | +3.49(+7.54%) |
May 01, 2020 | 46.90 | 48.05 | 43.59 | 46.31 | 122,500 | -0.88(-1.86%) |
Apr 30, 2020 | 49.23 | 50.60 | 46.91 | 47.19 | 162,794 | -2.67(-5.35%) |
Apr 29, 2020 | 51.37 | 51.59 | 49.30 | 49.86 | 96,046 | +0.15(+0.30%) |
Apr 28, 2020 | 51.35 | 51.35 | 48.55 | 49.71 | 96,559 | -0.49(-0.98%) |
Apr 27, 2020 | 49.47 | 51.79 | 49.42 | 50.20 | 76,646 | +1.33(+2.72%) |
Apr 24, 2020 | 49.74 | 50.40 | 47.94 | 48.87 | 144,500 | -0.72(-1.45%) |
Apr 23, 2020 | 49.60 | 51.87 | 47.87 | 49.59 | 91,469 | -0.11(-0.22%) |
Apr 22, 2020 | 48.59 | 51.04 | 46.50 | 49.70 | 222,399 | +2.57(+5.45%) |
Apr 21, 2020 | 44.35 | 48.29 | 42.70 | 47.13 | 276,502 | +1.85(+4.09%) |
Apr 20, 2020 | 44.76 | 46.34 | 44.05 | 45.28 | 188,210 | -0.43(-0.94%) |
Apr 17, 2020 | 45.87 | 46.56 | 44.15 | 45.71 | 245,900 | +0.89(+1.99%) |
Apr 16, 2020 | 44.99 | 46.41 | 42.02 | 44.82 | 110,783 | -0.33(-0.73%) |
Apr 15, 2020 | 44.52 | 45.89 | 41.90 | 45.15 | 202,491 | -1.09(-2.36%) |
Apr 14, 2020 | 43.43 | 46.25 | 43.43 | 46.24 | 200,059 | +3.14(+7.29%) |
Apr 13, 2020 | 44.08 | 44.08 | 40.10 | 43.10 | 68,089 | -1.12(-2.53%) |
Apr 09, 2020 | 43.17 | 45.99 | 41.43 | 44.22 | 213,000 | +2.20(+5.24%) |
Apr 08, 2020 | 41.23 | 44.00 | 39.39 | 42.02 | 165,793 | +1.59(+3.93%) |
Apr 07, 2020 | 40.33 | 41.54 | 39.01 | 40.43 | 170,863 | +1.41(+3.61%) |
Apr 06, 2020 | 38.64 | 39.28 | 37.99 | 39.02 | 115,358 | +1.99(+5.37%) |
Apr 03, 2020 | 39.47 | 40.31 | 35.33 | 37.03 | 70,300 | -2.55(-6.44%) |
Apr 02, 2020 | 38.42 | 40.57 | 37.84 | 39.58 | 211,880 | +1.05(+2.73%) |