Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.59 | 41.42 | 35.83 | 40.97 | 2,059,133 | +4.65(+12.80%) |
Jun 29, 2020 | 38.15 | 38.47 | 35.56 | 36.32 | 1,730,455 | -2.51(-6.46%) |
Jun 26, 2020 | 44.09 | 44.24 | 38.09 | 38.83 | 7,527,400 | -6.26(-13.88%) |
Jun 25, 2020 | 47.92 | 50.75 | 43.75 | 45.09 | 3,071,367 | -2.77(-5.79%) |
Jun 24, 2020 | 40.37 | 48.42 | 40.19 | 47.86 | 3,216,216 | +7.57(+18.79%) |
Jun 23, 2020 | 39.20 | 41.76 | 38.20 | 40.29 | 1,331,423 | +1.40(+3.60%) |
Jun 22, 2020 | 41.03 | 42.89 | 36.08 | 38.89 | 2,811,966 | -2.57(-6.20%) |
Jun 19, 2020 | 37.71 | 42.08 | 37.57 | 41.46 | 2,735,900 | +4.14(+11.09%) |
Jun 18, 2020 | 35.34 | 37.99 | 35.07 | 37.32 | 896,492 | +0.24(+0.65%) |
Jun 17, 2020 | 36.46 | 37.98 | 36.11 | 37.08 | 980,460 | +0.70(+1.92%) |
Jun 16, 2020 | 36.00 | 36.52 | 34.37 | 36.38 | 1,120,167 | +0.75(+2.10%) |
Jun 15, 2020 | 34.17 | 35.96 | 33.83 | 35.63 | 1,126,645 | +1.41(+4.12%) |
Jun 12, 2020 | 33.95 | 34.63 | 32.70 | 34.22 | 784,500 | +0.67(+2.00%) |
Jun 11, 2020 | 34.26 | 35.89 | 33.05 | 33.55 | 1,186,769 | -1.18(-3.40%) |
Jun 10, 2020 | 35.00 | 35.99 | 34.67 | 34.73 | 841,594 | -0.04(-0.12%) |
Jun 09, 2020 | 35.65 | 37.18 | 34.66 | 34.77 | 1,007,745 | -1.17(-3.26%) |
Jun 08, 2020 | 34.26 | 36.45 | 33.11 | 35.94 | 2,455,329 | +2.73(+8.22%) |
Jun 05, 2020 | 33.19 | 33.86 | 32.10 | 33.21 | 940,300 | -0.80(-2.35%) |
Jun 04, 2020 | 33.74 | 34.88 | 33.31 | 34.01 | 741,127 | +0.59(+1.77%) |
Jun 03, 2020 | 36.66 | 36.66 | 33.25 | 33.42 | 2,022,079 | -3.61(-9.75%) |
Jun 02, 2020 | 35.62 | 37.09 | 34.51 | 37.03 | 1,349,247 | +1.68(+4.75%) |
Jun 01, 2020 | 34.00 | 35.95 | 33.84 | 35.35 | 1,558,025 | +1.17(+3.42%) |
May 29, 2020 | 31.88 | 34.22 | 31.30 | 34.18 | 1,357,400 | +2.62(+8.30%) |
May 28, 2020 | 31.07 | 32.81 | 31.02 | 31.56 | 922,517 | -0.64(-1.99%) |
May 27, 2020 | 32.74 | 32.92 | 30.01 | 32.20 | 1,594,181 | -1.47(-4.37%) |
May 26, 2020 | 34.74 | 35.45 | 32.65 | 33.67 | 1,474,957 | -0.02(-0.06%) |
May 22, 2020 | 37.11 | 37.30 | 32.71 | 33.69 | 2,590,900 | -3.37(-9.09%) |
May 21, 2020 | 39.45 | 39.91 | 35.50 | 37.06 | 1,959,805 | -2.85(-7.14%) |
May 20, 2020 | 35.72 | 40.00 | 34.61 | 39.91 | 2,690,282 | +5.93(+17.45%) |
May 19, 2020 | 38.81 | 40.10 | 33.50 | 33.98 | 2,344,332 | -6.12(-15.26%) |
May 18, 2020 | 33.45 | 42.40 | 33.02 | 40.10 | 5,564,350 | +9.75(+32.13%) |
May 15, 2020 | 30.21 | 31.70 | 29.72 | 30.35 | 684,800 | -0.80(-2.57%) |
May 14, 2020 | 30.01 | 31.38 | 29.17 | 31.15 | 1,146,109 | +0.44(+1.43%) |
May 13, 2020 | 30.81 | 31.30 | 29.05 | 30.71 | 1,105,701 | +0.45(+1.49%) |
May 12, 2020 | 32.18 | 32.27 | 29.91 | 30.26 | 1,089,396 | -1.05(-3.35%) |
May 11, 2020 | 30.69 | 31.75 | 29.60 | 31.31 | 866,495 | +0.52(+1.69%) |
May 08, 2020 | 29.84 | 30.97 | 29.18 | 30.79 | 528,400 | +0.92(+3.08%) |
May 07, 2020 | 28.38 | 30.07 | 28.27 | 29.87 | 637,890 | +0.67(+2.29%) |
May 06, 2020 | 29.67 | 30.07 | 28.50 | 29.20 | 560,115 | -0.75(-2.50%) |
May 05, 2020 | 30.00 | 30.29 | 29.29 | 29.95 | 587,012 | +0.15(+0.50%) |
May 04, 2020 | 28.25 | 30.88 | 28.01 | 29.80 | 1,227,098 | +1.91(+6.85%) |
May 01, 2020 | 29.64 | 30.34 | 27.50 | 27.89 | 947,900 | -2.62(-8.59%) |
Apr 30, 2020 | 30.06 | 30.55 | 29.00 | 30.51 | 1,083,390 | +0.41(+1.36%) |
Apr 29, 2020 | 33.10 | 33.45 | 30.04 | 30.10 | 1,626,425 | -2.62(-8.01%) |
Apr 28, 2020 | 33.34 | 34.05 | 31.60 | 32.72 | 931,583 | -0.33(-1.00%) |
Apr 27, 2020 | 34.03 | 35.18 | 33.01 | 33.05 | 1,423,112 | +0.44(+1.35%) |
Apr 24, 2020 | 31.25 | 34.26 | 29.88 | 32.61 | 1,796,000 | +1.46(+4.69%) |
Apr 23, 2020 | 29.55 | 31.40 | 29.55 | 31.15 | 1,578,459 | +1.07(+3.56%) |
Apr 22, 2020 | 30.55 | 30.99 | 29.61 | 30.08 | 1,040,037 | -0.47(-1.54%) |
Apr 21, 2020 | 32.00 | 32.00 | 28.81 | 30.55 | 1,523,372 | -0.45(-1.45%) |
Apr 20, 2020 | 29.23 | 31.86 | 29.04 | 31.00 | 1,833,002 | +1.65(+5.62%) |
Apr 17, 2020 | 29.63 | 29.64 | 28.18 | 29.35 | 1,756,200 | +0.02(+0.07%) |
Apr 16, 2020 | 29.20 | 29.97 | 28.75 | 29.33 | 1,048,235 | +0.06(+0.20%) |
Apr 15, 2020 | 29.06 | 30.06 | 28.67 | 29.27 | 1,034,106 | -0.23(-0.78%) |
Apr 14, 2020 | 29.75 | 29.98 | 29.14 | 29.50 | 1,326,171 | -0.40(-1.34%) |
Apr 13, 2020 | 31.40 | 31.40 | 29.01 | 29.90 | 1,358,745 | +0.40(+1.36%) |
Apr 09, 2020 | 29.86 | 29.95 | 28.80 | 29.50 | 1,888,400 | +0.40(+1.37%) |
Apr 08, 2020 | 31.00 | 31.42 | 28.00 | 29.10 | 3,502,023 | -2.99(-9.32%) |
Apr 07, 2020 | 36.50 | 36.70 | 31.15 | 32.09 | 1,353,594 | -4.61(-12.56%) |
Apr 06, 2020 | 36.50 | 39.88 | 32.15 | 36.70 | 3,703,036 | +7.70(+26.55%) |
Apr 03, 2020 | 29.00 | 30.97 | 27.73 | 29.00 | 408,400 | -0.26(-0.89%) |
Apr 02, 2020 | 29.96 | 30.40 | 27.12 | 29.26 | 578,704 | -0.51(-1.71%) |