Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.28 | 44.43 | 43.28 | 44.41 | 784 | +0.23(+0.52%) |
Jun 29, 2020 | 43.32 | 44.26 | 43.22 | 44.18 | 4,613 | +1.75(+4.14%) |
Jun 26, 2020 | 43.11 | 43.11 | 42.42 | 42.42 | 620 | -0.84(-1.93%) |
Jun 25, 2020 | 42.48 | 43.27 | 42.48 | 43.26 | 971 | +0.68(+1.60%) |
Jun 24, 2020 | 42.70 | 42.81 | 39.97 | 42.58 | 20,457 | -2.20(-4.91%) |
Jun 23, 2020 | 44.97 | 44.97 | 44.59 | 44.78 | 7,540 | +0.21(+0.47%) |
Jun 22, 2020 | 43.99 | 44.57 | 43.99 | 44.57 | 2,022 | +0.08(+0.19%) |
Jun 19, 2020 | 45.47 | 45.49 | 44.49 | 44.49 | 520 | -0.61(-1.34%) |
Jun 18, 2020 | 45.41 | 45.41 | 45.09 | 45.09 | 109 | -0.20(-0.44%) |
Jun 17, 2020 | 46.23 | 46.23 | 45.29 | 45.29 | 4,284 | -1.36(-2.92%) |
Jun 16, 2020 | 46.84 | 46.84 | 46.66 | 46.66 | 261 | +1.27(+2.80%) |
Jun 15, 2020 | 43.39 | 45.69 | 43.39 | 45.39 | 4,489 | +0.67(+1.50%) |
Jun 12, 2020 | 45.16 | 45.16 | 43.79 | 44.71 | 2,184 | +1.14(+2.62%) |
Jun 11, 2020 | 45.53 | 45.53 | 43.43 | 43.57 | 11,179 | -4.71(-9.76%) |
Jun 10, 2020 | 49.89 | 49.89 | 47.99 | 48.29 | 4,329 | -2.93(-5.73%) |
Jun 09, 2020 | 50.73 | 51.63 | 50.61 | 51.22 | 9,799 | -1.53(-2.89%) |
Jun 08, 2020 | 52.06 | 52.91 | 52.02 | 52.74 | 34,443 | +3.50(+7.11%) |
Jun 05, 2020 | 48.49 | 50.10 | 48.49 | 49.24 | 4,160 | +2.73(+5.88%) |
Jun 04, 2020 | 46.51 | 46.51 | 46.51 | 46.51 | 39 | +1.16(+2.55%) |
Jun 03, 2020 | 44.65 | 45.56 | 44.65 | 45.35 | 870 | +1.82(+4.17%) |
Jun 02, 2020 | 43.41 | 43.54 | 43.11 | 43.54 | 929 | +0.62(+1.45%) |
Jun 01, 2020 | 42.82 | 43.01 | 42.82 | 42.92 | 771 | +0.62(+1.47%) |
May 29, 2020 | 42.32 | 42.32 | 41.84 | 42.29 | 728 | -0.78(-1.81%) |
May 28, 2020 | 44.17 | 44.17 | 43.07 | 43.07 | 1,601 | -1.37(-3.08%) |
May 27, 2020 | 43.31 | 44.44 | 42.66 | 44.44 | 1,718 | +1.97(+4.63%) |
May 26, 2020 | 42.15 | 42.47 | 42.15 | 42.47 | 288 | +2.08(+5.14%) |
May 22, 2020 | 39.88 | 40.40 | 39.87 | 40.40 | 2,184 | -0.06(-0.14%) |
May 21, 2020 | 39.92 | 40.45 | 39.92 | 40.45 | 208 | +0.26(+0.65%) |
May 20, 2020 | 40.39 | 40.41 | 40.05 | 40.19 | 1,532 | +1.05(+2.68%) |
May 19, 2020 | 39.80 | 40.06 | 39.14 | 39.14 | 2,744 | -0.68(-1.71%) |
May 18, 2020 | 38.10 | 39.94 | 38.10 | 39.82 | 1,571 | +2.92(+7.93%) |
May 15, 2020 | 36.64 | 36.90 | 36.38 | 36.90 | 6,656 | +0.52(+1.42%) |
May 14, 2020 | 34.68 | 36.38 | 34.15 | 36.38 | 28,560 | +0.10(+0.26%) |
May 13, 2020 | 37.15 | 37.19 | 35.41 | 36.29 | 5,713 | -1.91(-4.99%) |
May 12, 2020 | 39.25 | 39.25 | 38.19 | 38.19 | 1,905 | -1.50(-3.79%) |
May 11, 2020 | 39.10 | 40.06 | 39.00 | 39.70 | 4,127 | -0.70(-1.72%) |
May 08, 2020 | 39.73 | 40.39 | 39.48 | 40.39 | 1,144 | +1.89(+4.91%) |
May 07, 2020 | 37.90 | 38.83 | 37.90 | 38.50 | 3,346 | +0.63(+1.67%) |
May 06, 2020 | 38.17 | 38.17 | 37.82 | 37.87 | 2,185 | -0.38(-0.99%) |
May 05, 2020 | 39.53 | 39.53 | 34.14 | 38.25 | 10,730 | -0.36(-0.93%) |
May 04, 2020 | 37.75 | 38.76 | 37.75 | 38.61 | 2,992 | -0.18(-0.48%) |
May 01, 2020 | 40.51 | 40.51 | 38.32 | 38.79 | 9,569 | -2.18(-5.33%) |
Apr 30, 2020 | 41.59 | 42.51 | 40.73 | 40.97 | 18,422 | -1.45(-3.41%) |
Apr 29, 2020 | 39.97 | 42.62 | 39.97 | 42.42 | 5,618 | +3.40(+8.71%) |
Apr 28, 2020 | 39.41 | 39.42 | 38.44 | 39.02 | 3,560 | +0.71(+1.85%) |
Apr 27, 2020 | 37.47 | 38.31 | 37.40 | 38.31 | 4,290 | +1.77(+4.85%) |
Apr 24, 2020 | 36.06 | 36.54 | 35.59 | 36.54 | 3,952 | +1.26(+3.58%) |
Apr 23, 2020 | 35.25 | 36.12 | 35.25 | 35.27 | 6,766 | +0.09(+0.27%) |
Apr 22, 2020 | 34.97 | 35.94 | 34.97 | 35.18 | 3,039 | -0.10(-0.27%) |
Apr 21, 2020 | 35.31 | 35.44 | 35.04 | 35.28 | 1,601 | -0.69(-1.93%) |
Apr 20, 2020 | 36.29 | 36.47 | 34.61 | 35.97 | 15,301 | -0.57(-1.56%) |
Apr 17, 2020 | 36.25 | 36.60 | 35.34 | 36.54 | 5,720 | +1.30(+3.70%) |
Apr 16, 2020 | 35.17 | 35.24 | 33.12 | 35.24 | 6,547 | -0.30(-0.84%) |
Apr 15, 2020 | 35.49 | 35.69 | 35.14 | 35.54 | 3,581 | -1.44(-3.90%) |
Apr 14, 2020 | 37.37 | 37.88 | 36.65 | 36.98 | 6,937 | +0.53(+1.45%) |
Apr 13, 2020 | 36.96 | 36.98 | 34.81 | 36.45 | 9,859 | -1.32(-3.48%) |
Apr 09, 2020 | 37.77 | 37.77 | 36.99 | 37.77 | 1,352 | +2.42(+6.86%) |
Apr 08, 2020 | 34.93 | 36.05 | 33.22 | 35.34 | 18,156 | +0.99(+2.88%) |
Apr 07, 2020 | 33.75 | 36.04 | 33.75 | 34.35 | 1,654 | +0.95(+2.85%) |
Apr 06, 2020 | 31.35 | 33.65 | 31.35 | 33.40 | 1,917 | +2.11(+6.73%) |
Apr 03, 2020 | 32.61 | 32.64 | 31.04 | 31.29 | 2,704 | -1.37(-4.18%) |
Apr 02, 2020 | 32.49 | 32.99 | 32.05 | 32.66 | 3,942 | +0.39(+1.22%) |