Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.10 | 39.75 | 37.93 | 39.62 | 891,276 | +0.87(+2.25%) |
Jun 29, 2020 | 40.56 | 40.63 | 38.05 | 38.75 | 896,660 | -1.31(-3.27%) |
Jun 26, 2020 | 40.09 | 40.70 | 39.21 | 40.06 | 4,155,161 | -0.46(-1.15%) |
Jun 25, 2020 | 39.20 | 40.78 | 38.91 | 40.52 | 1,190,603 | +0.86(+2.18%) |
Jun 24, 2020 | 39.18 | 39.87 | 37.85 | 39.66 | 1,077,126 | +0.10(+0.26%) |
Jun 23, 2020 | 39.59 | 40.33 | 39.14 | 39.56 | 1,309,527 | +0.49(+1.26%) |
Jun 22, 2020 | 39.36 | 39.70 | 37.78 | 39.06 | 1,025,382 | -0.50(-1.27%) |
Jun 19, 2020 | 40.12 | 40.90 | 39.01 | 39.57 | 1,426,220 | -0.20(-0.50%) |
Jun 18, 2020 | 39.29 | 40.72 | 39.03 | 39.77 | 757,113 | -0.01(-0.02%) |
Jun 17, 2020 | 40.30 | 40.54 | 38.90 | 39.78 | 812,639 | -0.23(-0.57%) |
Jun 16, 2020 | 40.30 | 40.64 | 38.54 | 40.00 | 1,277,842 | +0.73(+1.86%) |
Jun 15, 2020 | 36.10 | 39.57 | 35.21 | 39.27 | 1,774,427 | +3.32(+9.23%) |
Jun 12, 2020 | 36.98 | 37.23 | 35.10 | 35.95 | 1,200,733 | +0.21(+0.58%) |
Jun 11, 2020 | 35.22 | 36.14 | 33.24 | 35.75 | 1,507,165 | +2.15(+6.41%) |
Jun 10, 2020 | 33.75 | 34.58 | 33.02 | 33.59 | 540,939 | -0.05(-0.14%) |
Jun 09, 2020 | 33.39 | 34.16 | 33.25 | 33.64 | 625,043 | -0.62(-1.80%) |
Jun 08, 2020 | 33.84 | 34.99 | 33.84 | 34.26 | 1,055,548 | +0.84(+2.53%) |
Jun 05, 2020 | 34.77 | 35.96 | 33.21 | 33.41 | 819,578 | -0.46(-1.34%) |
Jun 04, 2020 | 33.02 | 33.91 | 32.30 | 33.87 | 631,294 | +0.44(+1.30%) |
Jun 03, 2020 | 33.85 | 34.59 | 33.37 | 33.43 | 604,989 | +0.22(+0.66%) |
Jun 02, 2020 | 32.66 | 33.74 | 32.66 | 33.21 | 575,465 | +0.77(+2.37%) |
Jun 01, 2020 | 31.95 | 33.13 | 31.43 | 32.45 | 748,953 | +0.61(+1.91%) |
May 29, 2020 | 31.05 | 31.95 | 30.67 | 31.84 | 773,595 | +0.14(+0.45%) |
May 28, 2020 | 33.06 | 33.18 | 31.57 | 31.70 | 652,794 | -1.30(-3.94%) |
May 27, 2020 | 31.92 | 33.14 | 30.76 | 33.00 | 1,018,259 | +1.79(+5.74%) |
May 26, 2020 | 32.02 | 32.45 | 30.91 | 31.20 | 969,643 | +0.56(+1.83%) |
May 22, 2020 | 30.37 | 30.66 | 29.53 | 30.64 | 692,491 | +0.10(+0.34%) |
May 21, 2020 | 30.59 | 31.26 | 30.04 | 30.54 | 730,771 | +0.40(+1.32%) |
May 20, 2020 | 29.33 | 30.60 | 29.18 | 30.14 | 828,224 | +1.93(+6.86%) |
May 19, 2020 | 27.35 | 29.23 | 27.04 | 28.21 | 629,790 | +0.69(+2.52%) |
May 18, 2020 | 28.50 | 28.86 | 27.38 | 27.52 | 862,107 | +0.16(+0.59%) |
May 15, 2020 | 27.07 | 27.55 | 26.61 | 27.35 | 573,842 | +0.18(+0.66%) |
May 14, 2020 | 25.51 | 27.22 | 24.92 | 27.17 | 583,314 | +1.10(+4.20%) |
May 13, 2020 | 26.86 | 26.98 | 25.53 | 26.08 | 770,766 | -0.83(-3.09%) |
May 12, 2020 | 27.72 | 28.28 | 26.61 | 26.91 | 1,048,404 | -0.74(-2.66%) |
May 11, 2020 | 28.52 | 29.06 | 27.41 | 27.65 | 879,531 | -0.90(-3.14%) |
May 08, 2020 | 28.57 | 30.20 | 28.20 | 28.54 | 1,141,475 | +1.40(+5.15%) |
May 07, 2020 | 26.90 | 27.59 | 26.54 | 27.15 | 637,183 | +0.75(+2.83%) |
May 06, 2020 | 27.44 | 27.70 | 26.23 | 26.40 | 389,777 | -0.88(-3.22%) |
May 05, 2020 | 27.18 | 28.53 | 27.05 | 27.28 | 580,166 | +0.63(+2.37%) |
May 04, 2020 | 26.04 | 26.74 | 25.25 | 26.65 | 396,486 | -0.11(-0.42%) |
May 01, 2020 | 27.91 | 28.17 | 25.98 | 26.76 | 722,927 | -1.73(-6.07%) |
Apr 30, 2020 | 28.88 | 29.34 | 28.05 | 28.49 | 592,004 | -1.23(-4.13%) |
Apr 29, 2020 | 28.03 | 30.05 | 27.96 | 29.71 | 524,146 | +2.46(+9.01%) |
Apr 28, 2020 | 27.38 | 27.99 | 26.87 | 27.26 | 729,640 | +0.11(+0.42%) |
Apr 27, 2020 | 25.97 | 27.37 | 25.59 | 27.15 | 430,738 | +1.61(+6.32%) |
Apr 24, 2020 | 25.81 | 26.15 | 24.55 | 25.53 | 649,427 | -0.27(-1.06%) |
Apr 23, 2020 | 26.02 | 26.85 | 25.64 | 25.81 | 347,949 | -0.18(-0.69%) |
Apr 22, 2020 | 26.78 | 27.04 | 25.37 | 25.98 | 578,925 | -0.15(-0.58%) |
Apr 21, 2020 | 24.10 | 26.23 | 23.93 | 26.14 | 594,732 | +1.15(+4.61%) |
Apr 20, 2020 | 25.80 | 25.90 | 24.46 | 24.98 | 902,579 | -1.02(-3.92%) |
Apr 17, 2020 | 25.61 | 26.09 | 24.98 | 26.00 | 1,008,878 | +1.44(+5.88%) |
Apr 16, 2020 | 24.21 | 25.22 | 23.61 | 24.56 | 956,383 | +0.06(+0.23%) |
Apr 15, 2020 | 22.98 | 24.60 | 22.15 | 24.50 | 1,325,597 | -0.09(-0.38%) |
Apr 14, 2020 | 25.98 | 26.24 | 24.24 | 24.60 | 1,135,922 | -0.53(-2.10%) |
Apr 13, 2020 | 25.22 | 25.24 | 23.75 | 25.13 | 1,081,755 | +1.42(+5.97%) |
Apr 09, 2020 | 23.84 | 25.88 | 22.88 | 23.71 | 1,813,036 | +1.00(+4.41%) |
Apr 08, 2020 | 19.95 | 23.53 | 19.95 | 22.71 | 1,207,740 | +3.48(+18.12%) |
Apr 07, 2020 | 19.91 | 21.47 | 19.06 | 19.22 | 1,626,468 | +0.38(+2.00%) |
Apr 06, 2020 | 17.20 | 19.41 | 17.20 | 18.85 | 1,148,452 | +2.56(+15.71%) |
Apr 03, 2020 | 15.66 | 16.67 | 13.76 | 16.29 | 2,531,939 | -0.62(-3.69%) |
Apr 02, 2020 | 17.39 | 17.98 | 16.76 | 16.91 | 773,128 | -0.56(-3.19%) |