Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.69 | 45.38 | 44.26 | 45.27 | 165,883 | +0.57(+1.28%) |
Jun 29, 2020 | 42.08 | 44.79 | 41.75 | 44.70 | 160,385 | +3.23(+7.80%) |
Jun 26, 2020 | 42.26 | 42.59 | 41.42 | 41.46 | 360,565 | -1.08(-2.54%) |
Jun 25, 2020 | 41.48 | 42.54 | 40.99 | 42.54 | 131,714 | +0.59(+1.41%) |
Jun 24, 2020 | 43.25 | 43.35 | 41.57 | 41.95 | 182,774 | -2.03(-4.62%) |
Jun 23, 2020 | 43.98 | 44.31 | 43.75 | 43.98 | 119,240 | +0.46(+1.06%) |
Jun 22, 2020 | 43.73 | 43.78 | 43.24 | 43.52 | 91,024 | -0.49(-1.11%) |
Jun 19, 2020 | 44.83 | 44.91 | 43.51 | 44.01 | 194,109 | -0.21(-0.47%) |
Jun 18, 2020 | 44.09 | 44.86 | 43.50 | 44.22 | 86,487 | -0.39(-0.86%) |
Jun 17, 2020 | 44.98 | 45.38 | 44.02 | 44.60 | 164,776 | -0.38(-0.84%) |
Jun 16, 2020 | 45.39 | 45.63 | 43.63 | 44.98 | 136,039 | +1.34(+3.08%) |
Jun 15, 2020 | 41.45 | 43.63 | 41.45 | 43.63 | 104,711 | +0.77(+1.80%) |
Jun 12, 2020 | 44.09 | 44.09 | 41.65 | 42.86 | 116,040 | +0.31(+0.73%) |
Jun 11, 2020 | 43.06 | 43.65 | 42.00 | 42.55 | 168,259 | -2.13(-4.78%) |
Jun 10, 2020 | 46.01 | 46.48 | 44.52 | 44.69 | 107,852 | -1.17(-2.54%) |
Jun 09, 2020 | 46.38 | 46.38 | 45.33 | 45.85 | 108,263 | -1.11(-2.36%) |
Jun 08, 2020 | 48.02 | 48.06 | 46.75 | 46.96 | 118,861 | -0.51(-1.07%) |
Jun 05, 2020 | 46.77 | 48.59 | 46.67 | 47.47 | 140,078 | +2.63(+5.87%) |
Jun 04, 2020 | 43.78 | 45.46 | 43.78 | 44.84 | 102,423 | -0.04(-0.08%) |
Jun 03, 2020 | 43.84 | 46.09 | 43.46 | 44.88 | 114,096 | +1.82(+4.24%) |
Jun 02, 2020 | 43.27 | 43.62 | 42.95 | 43.05 | 67,455 | -0.14(-0.33%) |
Jun 01, 2020 | 43.54 | 44.05 | 42.90 | 43.19 | 139,608 | -0.44(-1.01%) |
May 29, 2020 | 43.16 | 44.18 | 42.38 | 43.63 | 211,021 | -0.11(-0.26%) |
May 28, 2020 | 46.40 | 46.50 | 43.43 | 43.75 | 149,894 | -1.93(-4.22%) |
May 27, 2020 | 44.70 | 45.86 | 44.07 | 45.67 | 222,922 | +2.00(+4.59%) |
May 26, 2020 | 42.29 | 43.99 | 42.21 | 43.67 | 140,506 | +3.02(+7.42%) |
May 22, 2020 | 40.68 | 41.27 | 40.19 | 40.65 | 94,342 | -0.09(-0.23%) |
May 21, 2020 | 40.88 | 42.28 | 40.54 | 40.75 | 176,693 | -0.08(-0.18%) |
May 20, 2020 | 40.14 | 41.48 | 38.26 | 40.82 | 159,560 | +1.57(+4.00%) |
May 19, 2020 | 39.21 | 40.24 | 38.46 | 39.25 | 197,684 | +0.05(+0.12%) |
May 18, 2020 | 38.62 | 40.14 | 38.45 | 39.21 | 261,280 | +2.23(+6.03%) |
May 15, 2020 | 36.91 | 37.49 | 36.14 | 36.98 | 427,041 | -0.21(-0.56%) |
May 14, 2020 | 36.62 | 37.81 | 35.38 | 37.18 | 266,410 | +0.07(+0.18%) |
May 13, 2020 | 38.59 | 39.12 | 36.58 | 37.12 | 442,200 | -2.06(-5.26%) |
May 12, 2020 | 42.31 | 43.09 | 38.81 | 39.18 | 410,003 | -2.52(-6.04%) |
May 11, 2020 | 41.17 | 42.83 | 40.53 | 41.70 | 277,754 | -0.10(-0.25%) |
May 08, 2020 | 41.96 | 42.78 | 41.49 | 41.80 | 169,646 | +0.87(+2.14%) |
May 07, 2020 | 41.08 | 41.89 | 40.74 | 40.93 | 139,876 | +0.42(+1.04%) |
May 06, 2020 | 40.20 | 41.36 | 39.36 | 40.50 | 383,672 | +0.14(+0.35%) |
May 05, 2020 | 42.63 | 43.14 | 40.30 | 40.36 | 164,578 | -1.32(-3.16%) |
May 04, 2020 | 39.49 | 42.21 | 39.34 | 41.68 | 216,439 | +1.67(+4.18%) |
May 01, 2020 | 40.86 | 41.89 | 38.75 | 40.01 | 200,916 | -2.01(-4.79%) |
Apr 30, 2020 | 42.10 | 43.21 | 41.44 | 42.02 | 220,117 | -1.22(-2.83%) |
Apr 29, 2020 | 43.75 | 44.77 | 41.71 | 43.24 | 269,741 | +0.94(+2.22%) |
Apr 28, 2020 | 42.67 | 43.79 | 41.34 | 42.30 | 217,372 | +0.72(+1.74%) |
Apr 27, 2020 | 41.01 | 42.17 | 40.30 | 41.58 | 230,426 | +0.71(+1.73%) |
Apr 24, 2020 | 38.10 | 41.31 | 38.10 | 40.87 | 292,174 | +2.75(+7.23%) |
Apr 23, 2020 | 39.86 | 41.81 | 37.61 | 38.12 | 190,059 | -4.07(-9.65%) |
Apr 22, 2020 | 42.96 | 42.96 | 40.99 | 42.19 | 95,943 | +0.39(+0.92%) |
Apr 21, 2020 | 43.28 | 44.99 | 41.00 | 41.80 | 246,299 | -2.35(-5.32%) |
Apr 20, 2020 | 43.62 | 44.41 | 42.81 | 44.15 | 179,938 | -0.71(-1.59%) |
Apr 17, 2020 | 41.57 | 45.42 | 40.87 | 44.87 | 150,288 | +4.64(+11.55%) |
Apr 16, 2020 | 42.70 | 42.70 | 39.68 | 40.22 | 129,299 | -1.65(-3.93%) |
Apr 15, 2020 | 42.69 | 43.88 | 41.53 | 41.87 | 149,213 | -3.00(-6.68%) |
Apr 14, 2020 | 43.78 | 45.51 | 42.99 | 44.87 | 143,941 | +2.13(+4.99%) |
Apr 13, 2020 | 44.59 | 45.46 | 41.92 | 42.73 | 116,922 | -2.52(-5.57%) |
Apr 09, 2020 | 43.10 | 46.78 | 41.62 | 45.25 | 142,843 | +3.02(+7.15%) |
Apr 08, 2020 | 44.00 | 44.05 | 41.71 | 42.23 | 100,945 | -0.69(-1.60%) |
Apr 07, 2020 | 43.54 | 45.99 | 42.00 | 42.92 | 190,083 | -0.09(-0.22%) |
Apr 06, 2020 | 41.11 | 45.12 | 41.11 | 43.01 | 150,670 | +3.85(+9.84%) |
Apr 03, 2020 | 40.90 | 43.25 | 37.79 | 39.16 | 166,668 | -2.05(-4.97%) |
Apr 02, 2020 | 36.97 | 41.67 | 36.86 | 41.21 | 117,843 | +3.30(+8.71%) |