Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.43 | 32.43 | 32.43 | 0 | -1.06(-3.17%) | |
Jun 29, 2020 | 33.63 | 34.09 | 32.56 | 33.49 | 430,981 | -0.33(-0.98%) |
Jun 26, 2020 | 34.92 | 35.10 | 33.60 | 33.82 | 369,860 | -0.88(-2.54%) |
Jun 25, 2020 | 32.90 | 34.71 | 32.61 | 34.70 | 558,560 | +1.19(+3.55%) |
Jun 24, 2020 | 34.80 | 34.98 | 32.72 | 33.51 | 681,638 | -1.74(-4.94%) |
Jun 23, 2020 | 34.66 | 35.61 | 34.20 | 35.25 | 543,739 | +0.53(+1.53%) |
Jun 22, 2020 | 33.17 | 34.75 | 32.99 | 34.72 | 525,399 | +1.25(+3.73%) |
Jun 19, 2020 | 34.29 | 34.50 | 33.13 | 33.47 | 824,440 | -0.36(-1.06%) |
Jun 18, 2020 | 34.36 | 34.37 | 33.46 | 33.83 | 336,361 | -0.59(-1.71%) |
Jun 17, 2020 | 33.84 | 34.56 | 33.56 | 34.42 | 616,379 | +0.83(+2.47%) |
Jun 16, 2020 | 33.90 | 34.00 | 33.05 | 33.59 | 451,452 | +1.04(+3.20%) |
Jun 15, 2020 | 30.45 | 33.18 | 29.54 | 32.55 | 719,427 | +0.53(+1.66%) |
Jun 12, 2020 | 31.50 | 32.68 | 30.61 | 32.02 | 787,529 | +2.06(+6.88%) |
Jun 11, 2020 | 29.00 | 31.94 | 29.00 | 29.96 | 988,386 | -2.90(-8.83%) |
Jun 10, 2020 | 34.00 | 34.00 | 32.46 | 32.86 | 477,139 | -1.04(-3.07%) |
Jun 09, 2020 | 32.80 | 34.30 | 32.44 | 33.90 | 460,889 | +0.42(+1.25%) |
Jun 08, 2020 | 34.50 | 34.50 | 32.81 | 33.48 | 436,367 | -0.08(-0.24%) |
Jun 05, 2020 | 34.80 | 34.81 | 32.80 | 33.56 | 775,027 | -0.14(-0.42%) |
Jun 04, 2020 | 35.00 | 35.61 | 33.26 | 33.70 | 1,328,929 | -1.23(-3.52%) |
Jun 03, 2020 | 34.85 | 35.40 | 34.73 | 34.93 | 1,174,442 | +0.37(+1.07%) |
Jun 02, 2020 | 34.50 | 34.99 | 34.25 | 34.56 | 721,584 | +0.37(+1.08%) |
Jun 01, 2020 | 33.00 | 34.28 | 32.00 | 34.19 | 717,706 | +1.33(+4.05%) |
May 29, 2020 | 31.71 | 32.99 | 30.99 | 32.86 | 989,887 | +1.02(+3.20%) |
May 28, 2020 | 33.75 | 33.96 | 31.60 | 31.84 | 668,927 | -1.43(-4.30%) |
May 27, 2020 | 35.00 | 35.08 | 32.00 | 33.27 | 988,345 | -1.57(-4.51%) |
May 26, 2020 | 35.50 | 35.50 | 34.13 | 34.84 | 1,221,122 | +0.84(+2.47%) |
May 25, 2020 | 32.00 | 34.00 | 31.80 | 34.00 | 919,825 | +0.99(+3.00%) |
May 22, 2020 | 35.80 | 36.86 | 32.60 | 33.01 | 2,201,216 | -1.17(-3.42%) |
May 21, 2020 | 28.00 | 35.07 | 28.00 | 34.18 | 4,090,353 | +9.38(+37.82%) |
May 20, 2020 | 26.00 | 26.19 | 24.75 | 24.80 | 1,031,293 | -0.29(-1.16%) |
May 19, 2020 | 24.62 | 26.16 | 23.11 | 25.09 | 1,444,535 | +2.65(+11.81%) |
May 15, 2020 | 22.44 | 22.44 | 22.44 | 0 | -0.51(-2.22%) | |
May 14, 2020 | 22.60 | 23.28 | 21.55 | 22.95 | 1,491,947 | -0.84(-3.53%) |
May 13, 2020 | 25.92 | 26.02 | 23.25 | 23.79 | 1,158,975 | -2.13(-8.22%) |
May 12, 2020 | 28.65 | 28.98 | 25.85 | 25.92 | 1,049,269 | -2.36(-8.35%) |
May 11, 2020 | 28.64 | 29.70 | 28.09 | 28.28 | 972,110 | -0.68(-2.35%) |
May 08, 2020 | 27.29 | 29.11 | 26.77 | 28.96 | 1,174,283 | +2.40(+9.04%) |
May 07, 2020 | 26.90 | 27.63 | 26.14 | 26.56 | 799,554 | +0.16(+0.61%) |
May 06, 2020 | 26.64 | 27.19 | 26.25 | 26.40 | 537,146 | +0.00(+0.00%) |
May 05, 2020 | 26.34 | 27.45 | 26.00 | 26.40 | 832,079 | +1.07(+4.22%) |
May 04, 2020 | 24.00 | 25.82 | 23.45 | 25.33 | 1,045,216 | +0.18(+0.72%) |
May 01, 2020 | 24.00 | 25.24 | 23.20 | 25.15 | 1,158,515 | -1.22(-4.63%) |
Apr 30, 2020 | 27.50 | 27.83 | 25.57 | 26.37 | 1,083,251 | -0.60(-2.22%) |
Apr 29, 2020 | 24.38 | 27.29 | 24.36 | 26.97 | 1,505,693 | +3.51(+14.96%) |
Apr 28, 2020 | 23.00 | 24.20 | 22.60 | 23.46 | 1,165,262 | +1.46(+6.64%) |
Apr 27, 2020 | 20.45 | 22.05 | 20.20 | 22.00 | 887,926 | +1.91(+9.51%) |
Apr 24, 2020 | 20.26 | 20.50 | 19.83 | 20.09 | 265,050 | -0.10(-0.50%) |
Apr 23, 2020 | 19.33 | 20.70 | 19.15 | 20.19 | 657,036 | +1.02(+5.32%) |
Apr 22, 2020 | 19.71 | 19.98 | 18.92 | 19.17 | 627,210 | +0.05(+0.26%) |
Apr 21, 2020 | 20.37 | 21.06 | 19.06 | 19.12 | 1,253,016 | -1.94(-9.21%) |
Apr 20, 2020 | 19.95 | 21.69 | 19.82 | 21.06 | 683,947 | +0.06(+0.29%) |
Apr 17, 2020 | 21.97 | 21.97 | 20.62 | 21.00 | 941,529 | +0.51(+2.49%) |
Apr 16, 2020 | 21.00 | 21.81 | 19.50 | 20.49 | 1,197,444 | -0.01(-0.05%) |
Apr 15, 2020 | 19.94 | 20.83 | 19.13 | 20.50 | 1,412,620 | -0.56(-2.66%) |
Apr 14, 2020 | 19.50 | 21.15 | 18.91 | 21.06 | 1,703,741 | +2.58(+13.96%) |
Apr 13, 2020 | 17.44 | 18.65 | 16.61 | 18.48 | 833,472 | +0.96(+5.48%) |
Apr 09, 2020 | 17.52 | 17.52 | 17.52 | 0 | -0.35(-1.96%) | |
Apr 08, 2020 | 16.84 | 18.06 | 16.27 | 17.87 | 1,157,692 | +1.23(+7.39%) |
Apr 07, 2020 | 19.86 | 20.12 | 16.40 | 16.64 | 2,015,095 | -0.19(-1.13%) |
Apr 06, 2020 | 15.10 | 17.32 | 14.81 | 16.83 | 1,205,393 | +3.16(+23.12%) |
Apr 03, 2020 | 14.36 | 14.56 | 12.61 | 13.67 | 1,351,533 | -0.58(-4.07%) |
Apr 02, 2020 | 16.00 | 16.20 | 14.00 | 14.25 | 1,216,708 | -1.51(-9.58%) |