Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2020 | 55.63 | 55.63 | 55.63 | 0 | +0.64(+1.16%) | |
Jul 01, 2020 | 55.33 | 55.60 | 54.45 | 54.99 | 80,087 | -0.01(-0.02%) |
Jun 30, 2020 | 53.48 | 55.25 | 53.48 | 55.00 | 55,058 | +1.43(+2.67%) |
Jun 29, 2020 | 52.54 | 53.79 | 51.96 | 53.57 | 63,221 | +1.55(+2.98%) |
Jun 26, 2020 | 52.32 | 52.89 | 50.74 | 52.02 | 182,800 | -0.82(-1.55%) |
Jun 25, 2020 | 50.91 | 52.95 | 50.48 | 52.84 | 117,934 | +1.76(+3.45%) |
Jun 24, 2020 | 51.33 | 51.73 | 50.62 | 51.08 | 93,221 | -0.85(-1.64%) |
Jun 23, 2020 | 53.52 | 53.64 | 51.89 | 51.93 | 70,515 | -0.65(-1.24%) |
Jun 22, 2020 | 52.24 | 53.10 | 51.52 | 52.58 | 46,865 | -0.22(-0.42%) |
Jun 19, 2020 | 53.80 | 53.80 | 52.04 | 52.80 | 138,100 | -0.26(-0.49%) |
Jun 18, 2020 | 52.88 | 54.25 | 52.66 | 53.06 | 75,686 | -0.44(-0.82%) |
Jun 17, 2020 | 53.19 | 54.42 | 53.03 | 53.50 | 77,318 | +0.43(+0.81%) |
Jun 16, 2020 | 54.10 | 54.31 | 52.57 | 53.07 | 120,190 | +1.33(+2.57%) |
Jun 15, 2020 | 48.87 | 52.12 | 48.36 | 51.74 | 81,169 | +0.96(+1.89%) |
Jun 12, 2020 | 51.56 | 51.56 | 50.00 | 50.78 | 72,500 | +1.61(+3.27%) |
Jun 11, 2020 | 51.14 | 52.28 | 48.89 | 49.17 | 126,594 | -4.87(-9.01%) |
Jun 10, 2020 | 56.39 | 57.00 | 53.87 | 54.04 | 86,649 | -2.74(-4.83%) |
Jun 09, 2020 | 57.28 | 57.35 | 55.50 | 56.78 | 206,924 | -0.95(-1.65%) |
Jun 08, 2020 | 57.00 | 57.98 | 56.25 | 57.73 | 233,921 | +1.64(+2.92%) |
Jun 05, 2020 | 54.91 | 56.94 | 54.06 | 56.09 | 114,500 | +3.01(+5.67%) |
Jun 04, 2020 | 52.33 | 53.14 | 51.42 | 53.08 | 90,454 | -0.25(-0.47%) |
Jun 03, 2020 | 50.16 | 53.77 | 49.26 | 53.33 | 164,264 | +4.25(+8.66%) |
Jun 02, 2020 | 49.43 | 49.85 | 48.01 | 49.08 | 98,483 | -0.05(-0.10%) |
Jun 01, 2020 | 51.18 | 52.00 | 48.78 | 49.13 | 152,743 | -1.88(-3.69%) |
May 29, 2020 | 51.70 | 51.70 | 49.72 | 51.01 | 149,200 | -0.69(-1.33%) |
May 28, 2020 | 51.85 | 52.07 | 50.71 | 51.70 | 124,712 | +0.90(+1.77%) |
May 27, 2020 | 47.50 | 51.59 | 47.50 | 50.80 | 160,936 | +3.94(+8.41%) |
May 26, 2020 | 43.93 | 47.50 | 43.66 | 46.86 | 127,163 | +4.65(+11.02%) |
May 22, 2020 | 42.41 | 42.41 | 41.62 | 42.21 | 44,900 | -0.20(-0.47%) |
May 21, 2020 | 42.81 | 43.53 | 42.11 | 42.41 | 75,071 | -0.40(-0.93%) |
May 20, 2020 | 41.61 | 43.52 | 41.47 | 42.81 | 95,483 | +2.01(+4.93%) |
May 19, 2020 | 42.71 | 42.72 | 40.70 | 40.80 | 77,809 | -1.91(-4.47%) |
May 18, 2020 | 41.28 | 42.78 | 40.65 | 42.71 | 139,233 | +3.72(+9.54%) |
May 15, 2020 | 38.17 | 39.91 | 38.14 | 38.99 | 71,500 | +0.77(+2.01%) |
May 14, 2020 | 36.79 | 38.51 | 35.67 | 38.22 | 64,769 | +0.29(+0.76%) |
May 13, 2020 | 37.83 | 38.66 | 36.91 | 37.93 | 101,126 | -0.76(-1.96%) |
May 12, 2020 | 40.00 | 40.19 | 38.50 | 38.69 | 89,051 | -1.41(-3.52%) |
May 11, 2020 | 41.50 | 41.76 | 39.89 | 40.10 | 65,038 | -2.12(-5.02%) |
May 08, 2020 | 42.66 | 42.98 | 41.27 | 42.22 | 64,700 | +1.03(+2.50%) |
May 07, 2020 | 38.81 | 41.99 | 38.81 | 41.19 | 182,323 | +3.98(+10.70%) |
May 06, 2020 | 39.44 | 39.51 | 37.05 | 37.21 | 76,786 | -2.34(-5.92%) |
May 05, 2020 | 39.79 | 40.36 | 39.52 | 39.55 | 62,521 | +0.49(+1.25%) |
May 04, 2020 | 39.00 | 39.82 | 38.59 | 39.06 | 84,284 | -0.11(-0.28%) |
May 01, 2020 | 38.63 | 39.36 | 37.75 | 39.17 | 106,200 | -0.79(-1.98%) |
Apr 30, 2020 | 40.62 | 41.80 | 39.87 | 39.96 | 86,363 | -1.84(-4.40%) |
Apr 29, 2020 | 39.10 | 42.63 | 39.00 | 41.80 | 116,293 | +3.58(+9.37%) |
Apr 28, 2020 | 37.79 | 38.42 | 37.19 | 38.22 | 51,736 | +1.47(+4.00%) |
Apr 27, 2020 | 35.05 | 36.90 | 35.05 | 36.75 | 44,137 | +1.75(+5.00%) |
Apr 24, 2020 | 35.22 | 35.50 | 34.21 | 35.00 | 56,700 | -0.16(-0.46%) |
Apr 23, 2020 | 35.25 | 36.22 | 34.84 | 35.16 | 83,863 | +0.62(+1.80%) |
Apr 22, 2020 | 35.16 | 35.28 | 34.15 | 34.54 | 92,747 | +0.44(+1.29%) |
Apr 21, 2020 | 33.18 | 34.31 | 32.11 | 34.10 | 61,932 | -0.12(-0.35%) |
Apr 20, 2020 | 35.57 | 36.78 | 33.73 | 34.22 | 132,353 | -2.57(-6.99%) |
Apr 17, 2020 | 37.00 | 37.37 | 36.23 | 36.79 | 63,500 | +1.03(+2.88%) |
Apr 16, 2020 | 37.00 | 37.71 | 35.02 | 35.76 | 85,932 | -1.53(-4.10%) |
Apr 15, 2020 | 37.72 | 37.81 | 36.06 | 37.29 | 80,440 | -1.36(-3.52%) |
Apr 14, 2020 | 37.89 | 38.82 | 37.18 | 38.65 | 95,665 | +1.17(+3.12%) |
Apr 13, 2020 | 36.91 | 37.59 | 35.13 | 37.48 | 78,356 | +1.32(+3.65%) |
Apr 09, 2020 | 37.41 | 37.41 | 35.32 | 36.16 | 95,000 | +0.07(+0.19%) |
Apr 08, 2020 | 35.47 | 36.88 | 35.05 | 36.09 | 78,385 | +1.07(+3.06%) |
Apr 07, 2020 | 38.78 | 40.20 | 34.70 | 35.02 | 152,567 | -1.23(-3.39%) |
Apr 06, 2020 | 34.99 | 36.74 | 34.81 | 36.25 | 108,951 | +2.90(+8.70%) |
Apr 03, 2020 | 34.05 | 34.78 | 32.00 | 33.35 | 97,100 | -1.26(-3.64%) |
Apr 02, 2020 | 32.55 | 35.38 | 32.55 | 34.61 | 68,907 | +1.33(+4.00%) |
Apr 01, 2020 | 35.07 | 35.61 | 33.14 | 33.28 | 62,912 | -2.98(-8.22%) |
Mar 31, 2020 | 35.74 | 36.28 | 35.12 | 36.26 | 83,359 | +0.28(+0.78%) |
Mar 30, 2020 | 34.89 | 36.43 | 33.89 | 35.98 | 93,171 | +1.49(+4.32%) |
Mar 27, 2020 | 35.72 | 37.03 | 34.24 | 34.49 | 123,100 | -2.86(-7.66%) |
Mar 26, 2020 | 38.85 | 41.00 | 36.23 | 37.35 | 102,085 | -0.69(-1.81%) |
Mar 25, 2020 | 39.71 | 40.68 | 37.01 | 38.04 | 197,142 | -1.35(-3.43%) |
Mar 24, 2020 | 33.57 | 39.68 | 33.57 | 39.39 | 171,687 | +8.04(+25.65%) |
Mar 23, 2020 | 32.55 | 33.93 | 28.10 | 31.35 | 108,371 | -0.07(-0.22%) |
Mar 20, 2020 | 32.98 | 35.44 | 30.81 | 31.42 | 170,900 | -1.18(-3.62%) |
Mar 19, 2020 | 28.79 | 32.90 | 28.79 | 32.60 | 159,366 | +3.40(+11.64%) |
Mar 18, 2020 | 30.24 | 32.45 | 28.01 | 29.20 | 192,337 | -3.20(-9.88%) |
Mar 17, 2020 | 29.06 | 33.80 | 28.79 | 32.40 | 273,967 | +3.39(+11.69%) |
Mar 16, 2020 | 30.11 | 32.84 | 28.62 | 29.01 | 97,928 | -3.99(-12.09%) |
Mar 13, 2020 | 33.87 | 35.01 | 31.00 | 33.00 | 126,300 | +0.57(+1.76%) |
Mar 12, 2020 | 35.29 | 36.04 | 32.33 | 32.43 | 145,336 | -5.38(-14.23%) |
Mar 11, 2020 | 37.46 | 37.97 | 36.78 | 37.81 | 99,727 | -0.64(-1.66%) |
Mar 10, 2020 | 38.51 | 39.65 | 36.93 | 38.45 | 164,668 | +0.99(+2.64%) |
Mar 09, 2020 | 38.16 | 38.57 | 35.83 | 37.46 | 90,659 | -3.02(-7.46%) |
Mar 06, 2020 | 42.76 | 42.83 | 40.20 | 40.48 | 147,100 | -3.10(-7.11%) |
Mar 05, 2020 | 45.95 | 46.13 | 43.58 | 43.58 | 123,620 | -3.34(-7.12%) |
Mar 04, 2020 | 46.54 | 46.99 | 45.41 | 46.92 | 47,371 | +1.05(+2.29%) |
Mar 03, 2020 | 45.22 | 46.56 | 44.91 | 45.87 | 94,268 | +0.20(+0.44%) |
Mar 02, 2020 | 46.45 | 46.45 | 44.71 | 45.67 | 119,627 | +0.12(+0.26%) |
Feb 28, 2020 | 44.52 | 46.34 | 44.14 | 45.55 | 157,600 | -0.41(-0.89%) |
Feb 27, 2020 | 44.00 | 46.99 | 42.96 | 45.96 | 114,457 | +0.73(+1.61%) |
Feb 26, 2020 | 45.25 | 45.96 | 44.95 | 45.23 | 73,599 | -0.02(-0.04%) |
Feb 25, 2020 | 48.20 | 48.20 | 45.02 | 45.25 | 66,232 | -2.94(-6.10%) |
Feb 24, 2020 | 48.91 | 49.05 | 48.04 | 48.19 | 49,765 | -2.21(-4.38%) |
Feb 21, 2020 | 51.57 | 51.57 | 50.20 | 50.40 | 39,000 | -1.31(-2.53%) |
Feb 20, 2020 | 51.69 | 51.99 | 51.17 | 51.71 | 36,050 | -0.16(-0.31%) |
Feb 19, 2020 | 51.55 | 52.19 | 51.53 | 51.87 | 36,836 | +0.35(+0.68%) |
Feb 18, 2020 | 51.76 | 51.95 | 51.30 | 51.52 | 40,818 | -0.19(-0.37%) |
Feb 14, 2020 | 50.04 | 51.78 | 49.98 | 51.71 | 58,100 | +1.63(+3.25%) |
Feb 13, 2020 | 51.19 | 51.66 | 50.01 | 50.08 | 75,034 | -1.36(-2.64%) |
Feb 12, 2020 | 51.67 | 52.02 | 51.31 | 51.44 | 64,068 | -0.24(-0.46%) |
Feb 11, 2020 | 48.69 | 51.74 | 48.29 | 51.68 | 79,474 | +3.09(+6.36%) |
Feb 10, 2020 | 48.73 | 49.06 | 48.37 | 48.59 | 44,518 | -0.17(-0.35%) |
Feb 07, 2020 | 50.08 | 50.08 | 48.37 | 48.76 | 44,400 | -1.12(-2.25%) |
Feb 06, 2020 | 49.29 | 51.50 | 48.89 | 49.88 | 100,184 | +0.77(+1.57%) |
Feb 05, 2020 | 49.69 | 49.69 | 48.23 | 49.11 | 54,143 | +0.08(+0.16%) |
Feb 04, 2020 | 48.44 | 49.31 | 47.92 | 49.03 | 54,241 | +1.24(+2.59%) |
Feb 03, 2020 | 48.16 | 48.71 | 47.42 | 47.79 | 85,233 | +0.13(+0.27%) |
Jan 31, 2020 | 48.74 | 48.74 | 47.59 | 47.66 | 60,700 | -1.20(-2.46%) |
Jan 30, 2020 | 47.88 | 48.94 | 47.36 | 48.86 | 64,957 | +0.65(+1.35%) |
Jan 29, 2020 | 48.82 | 49.49 | 48.12 | 48.21 | 58,548 | -0.41(-0.84%) |
Jan 28, 2020 | 49.41 | 49.41 | 48.48 | 48.62 | 46,181 | -0.32(-0.65%) |
Jan 27, 2020 | 49.10 | 49.93 | 47.16 | 48.94 | 51,154 | -1.16(-2.32%) |
Jan 24, 2020 | 51.50 | 51.50 | 49.71 | 50.10 | 57,600 | -1.12(-2.19%) |
Jan 23, 2020 | 51.68 | 51.68 | 50.35 | 51.22 | 82,848 | -0.43(-0.83%) |
Jan 22, 2020 | 51.87 | 52.23 | 51.36 | 51.65 | 60,252 | +0.05(+0.10%) |
Jan 21, 2020 | 50.38 | 51.94 | 49.55 | 51.60 | 122,791 | +1.19(+2.36%) |
Jan 17, 2020 | 51.33 | 51.33 | 50.27 | 50.41 | 51,100 | -0.54(-1.06%) |
Jan 16, 2020 | 50.46 | 50.96 | 49.52 | 50.95 | 84,069 | +0.35(+0.69%) |
Jan 15, 2020 | 49.67 | 50.84 | 49.26 | 50.60 | 98,350 | +0.83(+1.67%) |
Jan 14, 2020 | 50.58 | 50.67 | 49.70 | 49.77 | 75,323 | -0.81(-1.60%) |
Jan 13, 2020 | 49.31 | 51.11 | 49.06 | 50.58 | 107,447 | +1.47(+2.99%) |
Jan 10, 2020 | 49.29 | 49.47 | 48.75 | 49.11 | 80,700 | -0.30(-0.61%) |
Jan 09, 2020 | 49.92 | 50.23 | 49.29 | 49.41 | 68,877 | -0.41(-0.82%) |
Jan 08, 2020 | 48.82 | 49.92 | 48.45 | 49.82 | 98,067 | +0.94(+1.92%) |
Jan 07, 2020 | 48.47 | 48.91 | 48.03 | 48.88 | 49,448 | +0.36(+0.74%) |
Jan 06, 2020 | 47.70 | 48.73 | 47.32 | 48.52 | 58,026 | +0.08(+0.17%) |
Jan 03, 2020 | 48.13 | 48.68 | 47.83 | 48.44 | 85,400 | -0.13(-0.27%) |