Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.24 | 45.66 | 44.32 | 44.43 | 108,796 | -0.76(-1.68%) |
Jun 29, 2020 | 43.91 | 45.43 | 43.69 | 45.18 | 86,549 | +1.60(+3.67%) |
Jun 26, 2020 | 43.46 | 43.80 | 43.34 | 43.58 | 198,160 | -0.25(-0.57%) |
Jun 25, 2020 | 42.59 | 43.99 | 42.59 | 43.83 | 82,554 | +1.26(+2.95%) |
Jun 24, 2020 | 43.93 | 43.93 | 42.47 | 42.58 | 84,174 | -1.54(-3.50%) |
Jun 23, 2020 | 44.00 | 44.34 | 43.77 | 44.12 | 67,265 | +0.52(+1.19%) |
Jun 22, 2020 | 42.62 | 43.98 | 42.47 | 43.60 | 84,172 | +0.45(+1.04%) |
Jun 19, 2020 | 43.31 | 43.33 | 41.81 | 43.15 | 160,699 | +0.15(+0.36%) |
Jun 18, 2020 | 43.10 | 43.46 | 42.36 | 43.00 | 71,467 | -0.57(-1.30%) |
Jun 17, 2020 | 43.87 | 44.04 | 42.99 | 43.56 | 41,159 | -0.34(-0.76%) |
Jun 16, 2020 | 44.07 | 45.26 | 43.38 | 43.90 | 79,691 | +0.92(+2.14%) |
Jun 15, 2020 | 40.77 | 43.94 | 40.77 | 42.98 | 101,245 | +0.82(+1.95%) |
Jun 12, 2020 | 44.06 | 44.06 | 41.28 | 42.16 | 88,384 | -0.51(-1.19%) |
Jun 11, 2020 | 42.49 | 43.58 | 42.19 | 42.66 | 165,868 | -1.49(-3.36%) |
Jun 10, 2020 | 45.07 | 45.07 | 43.75 | 44.15 | 89,086 | -0.82(-1.83%) |
Jun 09, 2020 | 44.65 | 46.17 | 43.91 | 44.97 | 105,844 | +0.24(+0.54%) |
Jun 08, 2020 | 44.49 | 45.66 | 43.27 | 44.73 | 110,661 | +0.70(+1.59%) |
Jun 05, 2020 | 43.21 | 45.15 | 43.05 | 44.03 | 150,159 | +1.98(+4.72%) |
Jun 04, 2020 | 41.99 | 42.79 | 40.29 | 42.05 | 136,537 | -0.08(-0.18%) |
Jun 03, 2020 | 41.63 | 42.60 | 41.34 | 42.13 | 123,222 | +1.04(+2.52%) |
Jun 02, 2020 | 40.60 | 41.25 | 39.91 | 41.09 | 59,774 | +0.87(+2.17%) |
Jun 01, 2020 | 41.36 | 41.47 | 40.21 | 40.22 | 65,320 | -1.26(-3.03%) |
May 29, 2020 | 41.45 | 41.62 | 40.02 | 41.48 | 84,106 | -0.14(-0.35%) |
May 28, 2020 | 41.87 | 42.81 | 41.36 | 41.62 | 107,813 | +0.06(+0.14%) |
May 27, 2020 | 40.72 | 41.66 | 39.52 | 41.56 | 63,342 | +1.50(+3.76%) |
May 26, 2020 | 41.43 | 41.47 | 39.93 | 40.06 | 68,500 | -0.02(-0.05%) |
May 22, 2020 | 39.39 | 40.29 | 39.17 | 40.08 | 48,314 | +0.82(+2.10%) |
May 21, 2020 | 39.45 | 39.49 | 38.83 | 39.25 | 36,406 | -0.36(-0.92%) |
May 20, 2020 | 39.17 | 39.96 | 37.58 | 39.62 | 59,431 | +1.07(+2.78%) |
May 19, 2020 | 38.97 | 39.29 | 38.41 | 38.54 | 62,903 | -0.80(-2.02%) |
May 18, 2020 | 38.11 | 39.45 | 37.84 | 39.34 | 87,348 | +2.57(+6.98%) |
May 15, 2020 | 35.03 | 36.83 | 35.00 | 36.77 | 75,549 | +1.61(+4.58%) |
May 14, 2020 | 34.57 | 35.16 | 34.01 | 35.16 | 55,772 | +0.09(+0.25%) |
May 13, 2020 | 36.89 | 36.89 | 34.48 | 35.07 | 69,601 | -2.07(-5.57%) |
May 12, 2020 | 38.72 | 38.72 | 36.98 | 37.14 | 68,959 | -1.27(-3.32%) |
May 11, 2020 | 39.06 | 39.29 | 37.96 | 38.42 | 71,578 | -1.03(-2.62%) |
May 08, 2020 | 37.74 | 39.45 | 37.67 | 39.45 | 86,297 | +2.44(+6.60%) |
May 07, 2020 | 37.79 | 37.83 | 36.86 | 37.01 | 86,437 | -0.28(-0.75%) |
May 06, 2020 | 36.87 | 37.71 | 36.66 | 37.29 | 103,148 | +0.34(+0.91%) |
May 05, 2020 | 38.72 | 39.10 | 36.57 | 36.95 | 91,566 | -1.27(-3.31%) |
May 04, 2020 | 38.05 | 38.71 | 37.58 | 38.22 | 123,351 | -0.16(-0.42%) |
May 01, 2020 | 43.46 | 43.46 | 37.59 | 38.38 | 150,890 | -5.65(-12.84%) |
Apr 30, 2020 | 42.64 | 45.18 | 39.72 | 44.03 | 202,380 | +0.74(+1.70%) |
Apr 29, 2020 | 42.35 | 44.39 | 42.28 | 43.30 | 89,633 | +2.12(+5.14%) |
Apr 28, 2020 | 41.84 | 41.84 | 40.75 | 41.18 | 54,186 | +0.06(+0.14%) |
Apr 27, 2020 | 40.21 | 41.21 | 39.88 | 41.12 | 66,590 | +1.25(+3.12%) |
Apr 24, 2020 | 39.03 | 40.14 | 38.55 | 39.88 | 59,062 | +1.13(+2.92%) |
Apr 23, 2020 | 37.89 | 39.31 | 37.89 | 38.74 | 113,793 | +0.85(+2.25%) |
Apr 22, 2020 | 38.01 | 38.23 | 37.25 | 37.89 | 63,499 | +0.71(+1.91%) |
Apr 21, 2020 | 37.82 | 37.96 | 36.73 | 37.18 | 75,807 | -1.12(-2.93%) |
Apr 20, 2020 | 37.80 | 38.55 | 37.80 | 38.30 | 59,287 | -0.26(-0.67%) |
Apr 17, 2020 | 38.97 | 39.92 | 38.38 | 38.56 | 87,132 | +0.05(+0.12%) |
Apr 16, 2020 | 37.37 | 38.68 | 36.51 | 38.51 | 135,658 | +1.14(+3.05%) |
Apr 15, 2020 | 38.44 | 38.99 | 37.24 | 37.37 | 107,918 | -2.06(-5.22%) |
Apr 14, 2020 | 40.77 | 40.92 | 38.99 | 39.43 | 70,994 | -1.05(-2.60%) |
Apr 13, 2020 | 40.39 | 40.63 | 39.32 | 40.49 | 73,031 | -0.15(-0.38%) |
Apr 09, 2020 | 39.88 | 40.69 | 39.44 | 40.64 | 58,957 | +1.32(+3.36%) |
Apr 08, 2020 | 38.95 | 39.43 | 38.08 | 39.32 | 84,172 | +1.03(+2.70%) |
Apr 07, 2020 | 38.97 | 39.26 | 37.59 | 38.28 | 124,251 | +0.25(+0.66%) |
Apr 06, 2020 | 36.83 | 38.57 | 36.57 | 38.04 | 106,129 | +2.20(+6.15%) |
Apr 03, 2020 | 35.74 | 37.00 | 34.92 | 35.83 | 104,454 | -0.17(-0.48%) |
Apr 02, 2020 | 36.37 | 37.08 | 34.97 | 36.00 | 110,336 | -1.08(-2.92%) |