Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.96 | 46.86 | 44.20 | 46.30 | 102,706 | +1.30(+2.89%) |
Jun 29, 2020 | 47.58 | 48.17 | 44.34 | 45.00 | 102,121 | -2.15(-4.56%) |
Jun 26, 2020 | 50.45 | 51.20 | 46.10 | 47.15 | 748,900 | -3.35(-6.63%) |
Jun 25, 2020 | 48.11 | 51.84 | 47.14 | 50.50 | 145,389 | +2.50(+5.21%) |
Jun 24, 2020 | 49.75 | 50.32 | 47.45 | 48.00 | 100,759 | -1.26(-2.56%) |
Jun 23, 2020 | 50.57 | 51.02 | 49.10 | 49.26 | 96,305 | -1.49(-2.94%) |
Jun 22, 2020 | 51.22 | 51.78 | 49.18 | 50.75 | 115,857 | -0.40(-0.78%) |
Jun 19, 2020 | 51.23 | 52.50 | 50.42 | 51.15 | 149,300 | -0.23(-0.45%) |
Jun 18, 2020 | 50.11 | 52.35 | 50.11 | 51.38 | 80,945 | +0.79(+1.56%) |
Jun 17, 2020 | 51.00 | 52.65 | 49.56 | 50.59 | 134,564 | -0.80(-1.56%) |
Jun 16, 2020 | 48.17 | 52.11 | 48.17 | 51.39 | 213,204 | +4.41(+9.39%) |
Jun 15, 2020 | 44.32 | 47.81 | 44.32 | 46.98 | 192,695 | +2.01(+4.47%) |
Jun 12, 2020 | 45.99 | 46.25 | 43.35 | 44.97 | 168,800 | +0.05(+0.11%) |
Jun 11, 2020 | 44.52 | 46.07 | 43.53 | 44.92 | 154,143 | -0.31(-0.69%) |
Jun 10, 2020 | 46.28 | 47.52 | 44.81 | 45.23 | 201,916 | -1.14(-2.46%) |
Jun 09, 2020 | 44.00 | 46.75 | 43.41 | 46.37 | 252,721 | +4.64(+11.12%) |
Jun 08, 2020 | 41.41 | 42.02 | 39.00 | 41.73 | 194,462 | +0.26(+0.63%) |
Jun 05, 2020 | 44.03 | 44.71 | 41.00 | 41.47 | 145,500 | -2.63(-5.96%) |
Jun 04, 2020 | 41.50 | 44.54 | 41.50 | 44.10 | 218,937 | +1.92(+4.55%) |
Jun 03, 2020 | 43.97 | 45.08 | 42.10 | 42.18 | 226,434 | -2.05(-4.63%) |
Jun 02, 2020 | 45.49 | 45.71 | 42.75 | 44.23 | 106,370 | -0.21(-0.47%) |
Jun 01, 2020 | 46.00 | 46.99 | 42.40 | 44.44 | 521,525 | -1.65(-3.58%) |
May 29, 2020 | 43.48 | 47.42 | 41.38 | 46.09 | 409,100 | +2.58(+5.93%) |
May 28, 2020 | 47.98 | 48.85 | 41.88 | 43.51 | 468,955 | -3.73(-7.90%) |
May 27, 2020 | 47.08 | 48.05 | 46.31 | 47.24 | 124,804 | -0.36(-0.76%) |
May 26, 2020 | 56.50 | 56.62 | 47.03 | 47.60 | 437,036 | -7.48(-13.58%) |
May 22, 2020 | 56.50 | 56.72 | 54.29 | 55.08 | 374,400 | -1.40(-2.48%) |
May 21, 2020 | 56.49 | 57.50 | 54.82 | 56.48 | 171,982 | -0.11(-0.19%) |
May 20, 2020 | 57.78 | 58.94 | 56.00 | 56.59 | 175,808 | +0.50(+0.89%) |
May 19, 2020 | 57.75 | 58.26 | 53.62 | 56.09 | 137,148 | -1.66(-2.87%) |
May 18, 2020 | 55.79 | 58.88 | 54.58 | 57.75 | 132,918 | +2.74(+4.98%) |
May 15, 2020 | 46.00 | 55.39 | 44.90 | 55.01 | 218,200 | +9.13(+19.90%) |
May 14, 2020 | 44.42 | 46.00 | 42.05 | 45.88 | 116,738 | +0.84(+1.87%) |
May 13, 2020 | 47.27 | 48.67 | 44.45 | 45.04 | 150,891 | -0.74(-1.62%) |
May 12, 2020 | 46.06 | 48.34 | 45.47 | 45.78 | 72,762 | -0.28(-0.61%) |
May 11, 2020 | 46.00 | 47.01 | 44.30 | 46.06 | 45,389 | +0.01(+0.02%) |
May 08, 2020 | 47.00 | 48.18 | 45.89 | 46.05 | 54,600 | -1.10(-2.33%) |
May 07, 2020 | 46.26 | 48.62 | 44.60 | 47.15 | 104,808 | +1.40(+3.06%) |
May 06, 2020 | 46.52 | 46.55 | 45.00 | 45.75 | 48,552 | -0.36(-0.78%) |
May 05, 2020 | 45.73 | 47.64 | 45.35 | 46.11 | 65,338 | +0.84(+1.86%) |
May 04, 2020 | 43.64 | 45.69 | 43.30 | 45.27 | 82,490 | +0.79(+1.78%) |
May 01, 2020 | 44.97 | 45.18 | 43.26 | 44.48 | 104,300 | -1.14(-2.50%) |
Apr 30, 2020 | 45.68 | 46.65 | 45.00 | 45.62 | 80,405 | -0.42(-0.91%) |
Apr 29, 2020 | 46.41 | 47.50 | 45.81 | 46.04 | 87,200 | +0.49(+1.08%) |
Apr 28, 2020 | 46.32 | 47.01 | 45.01 | 45.55 | 98,842 | -0.75(-1.62%) |
Apr 27, 2020 | 45.82 | 48.05 | 45.00 | 46.30 | 55,359 | +1.51(+3.37%) |
Apr 24, 2020 | 43.89 | 46.75 | 43.60 | 44.79 | 134,100 | +0.56(+1.27%) |
Apr 23, 2020 | 44.82 | 45.49 | 42.59 | 44.23 | 112,768 | -0.59(-1.32%) |
Apr 22, 2020 | 42.75 | 44.82 | 41.05 | 44.82 | 107,470 | +3.10(+7.43%) |
Apr 21, 2020 | 42.08 | 43.29 | 39.70 | 41.72 | 81,809 | -0.36(-0.86%) |
Apr 20, 2020 | 40.16 | 44.75 | 39.77 | 42.08 | 159,013 | +0.48(+1.15%) |
Apr 17, 2020 | 40.13 | 42.29 | 38.96 | 41.60 | 88,600 | +2.16(+5.48%) |
Apr 16, 2020 | 41.30 | 42.37 | 38.09 | 39.44 | 85,799 | -1.81(-4.39%) |
Apr 15, 2020 | 42.13 | 42.79 | 40.28 | 41.25 | 59,070 | -1.84(-4.27%) |
Apr 14, 2020 | 42.24 | 44.69 | 41.00 | 43.09 | 128,801 | +2.19(+5.35%) |
Apr 13, 2020 | 39.79 | 41.64 | 37.00 | 40.90 | 83,818 | +0.62(+1.54%) |
Apr 09, 2020 | 41.28 | 42.99 | 38.33 | 40.28 | 98,100 | -0.27(-0.67%) |
Apr 08, 2020 | 36.14 | 40.72 | 36.14 | 40.55 | 90,325 | +4.31(+11.89%) |
Apr 07, 2020 | 39.43 | 42.84 | 35.43 | 36.24 | 167,905 | -2.56(-6.60%) |
Apr 06, 2020 | 36.65 | 42.19 | 35.56 | 38.80 | 220,754 | +3.87(+11.08%) |
Apr 03, 2020 | 36.50 | 39.01 | 32.21 | 34.93 | 122,700 | -2.33(-6.25%) |
Apr 02, 2020 | 42.00 | 43.22 | 34.49 | 37.26 | 182,337 | -6.28(-14.42%) |