Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.00 | 42.59 | 39.67 | 42.16 | 68,780 | +2.37(+5.96%) |
Jun 29, 2020 | 42.14 | 43.18 | 38.45 | 39.79 | 87,353 | -2.18(-5.19%) |
Jun 26, 2020 | 43.65 | 44.25 | 41.32 | 41.97 | 232,700 | -2.16(-4.89%) |
Jun 25, 2020 | 41.13 | 45.97 | 40.35 | 44.13 | 113,066 | +2.68(+6.47%) |
Jun 24, 2020 | 42.75 | 43.98 | 40.51 | 41.45 | 204,519 | -1.30(-3.04%) |
Jun 23, 2020 | 45.17 | 45.79 | 42.20 | 42.75 | 111,090 | -2.05(-4.58%) |
Jun 22, 2020 | 41.50 | 45.53 | 41.50 | 44.80 | 104,379 | +3.43(+8.29%) |
Jun 19, 2020 | 41.71 | 45.52 | 41.33 | 41.37 | 759,700 | -0.33(-0.79%) |
Jun 18, 2020 | 38.35 | 43.43 | 37.95 | 41.70 | 224,089 | +3.31(+8.62%) |
Jun 17, 2020 | 37.81 | 39.03 | 36.84 | 38.39 | 98,252 | +0.88(+2.35%) |
Jun 16, 2020 | 38.99 | 39.00 | 37.05 | 37.51 | 96,165 | -0.51(-1.34%) |
Jun 15, 2020 | 34.43 | 38.97 | 34.28 | 38.02 | 163,024 | +3.44(+9.95%) |
Jun 12, 2020 | 35.83 | 36.53 | 34.42 | 34.58 | 99,700 | -0.08(-0.23%) |
Jun 11, 2020 | 36.81 | 36.81 | 34.00 | 34.66 | 112,808 | -3.25(-8.57%) |
Jun 10, 2020 | 38.45 | 39.28 | 37.43 | 37.91 | 48,161 | -0.33(-0.86%) |
Jun 09, 2020 | 37.56 | 39.50 | 36.52 | 38.24 | 66,601 | +0.34(+0.90%) |
Jun 08, 2020 | 36.09 | 39.29 | 35.60 | 37.90 | 108,177 | +2.37(+6.67%) |
Jun 05, 2020 | 39.54 | 40.72 | 35.11 | 35.53 | 249,700 | -3.14(-8.12%) |
Jun 04, 2020 | 40.00 | 40.68 | 38.66 | 38.67 | 49,616 | -1.42(-3.54%) |
Jun 03, 2020 | 41.09 | 46.25 | 36.78 | 40.09 | 279,544 | -0.78(-1.91%) |
Jun 02, 2020 | 39.74 | 41.17 | 38.88 | 40.87 | 33,167 | +1.12(+2.82%) |
Jun 01, 2020 | 39.31 | 40.69 | 39.13 | 39.75 | 47,777 | +0.70(+1.79%) |
May 29, 2020 | 41.21 | 41.21 | 38.43 | 39.05 | 173,400 | -1.95(-4.76%) |
May 28, 2020 | 39.74 | 41.65 | 39.74 | 41.00 | 83,782 | +1.45(+3.67%) |
May 27, 2020 | 39.90 | 40.00 | 37.24 | 39.55 | 76,777 | -0.01(-0.03%) |
May 26, 2020 | 41.81 | 41.81 | 37.76 | 39.56 | 62,624 | -1.40(-3.42%) |
May 22, 2020 | 39.40 | 41.13 | 38.24 | 40.96 | 49,900 | +1.02(+2.55%) |
May 21, 2020 | 40.53 | 40.59 | 39.00 | 39.94 | 31,885 | -0.45(-1.11%) |
May 20, 2020 | 37.79 | 40.65 | 37.02 | 40.39 | 54,815 | +3.68(+10.02%) |
May 19, 2020 | 40.68 | 41.08 | 36.58 | 36.71 | 77,245 | -4.16(-10.18%) |
May 18, 2020 | 42.73 | 45.18 | 39.60 | 40.87 | 106,507 | +0.15(+0.37%) |
May 15, 2020 | 40.98 | 41.84 | 39.80 | 40.72 | 50,600 | -0.67(-1.62%) |
May 14, 2020 | 41.66 | 41.78 | 38.38 | 41.39 | 51,854 | -1.20(-2.82%) |
May 13, 2020 | 44.66 | 44.66 | 32.60 | 42.59 | 222,277 | -0.55(-1.27%) |
May 12, 2020 | 42.42 | 44.78 | 41.71 | 43.14 | 77,979 | +0.09(+0.21%) |
May 11, 2020 | 42.61 | 43.50 | 42.00 | 43.05 | 54,221 | +0.78(+1.85%) |
May 08, 2020 | 41.31 | 43.68 | 40.26 | 42.27 | 101,300 | +2.03(+5.04%) |
May 07, 2020 | 38.56 | 40.62 | 37.12 | 40.24 | 118,941 | +1.75(+4.55%) |
May 06, 2020 | 37.84 | 40.45 | 37.58 | 38.49 | 128,912 | +0.58(+1.53%) |
May 05, 2020 | 38.24 | 38.94 | 36.04 | 37.91 | 112,644 | +0.68(+1.83%) |
May 04, 2020 | 33.79 | 37.39 | 32.86 | 37.23 | 34,668 | +2.74(+7.94%) |
May 01, 2020 | 36.21 | 36.50 | 33.24 | 34.49 | 53,700 | -2.55(-6.88%) |
Apr 30, 2020 | 39.75 | 40.07 | 37.04 | 37.04 | 61,995 | -4.00(-9.75%) |
Apr 29, 2020 | 43.00 | 43.44 | 40.03 | 41.04 | 135,808 | -0.89(-2.12%) |
Apr 28, 2020 | 42.44 | 43.49 | 40.21 | 41.93 | 90,184 | -0.03(-0.07%) |
Apr 27, 2020 | 41.68 | 43.08 | 39.01 | 41.96 | 142,363 | +0.73(+1.77%) |
Apr 24, 2020 | 37.12 | 41.33 | 37.00 | 41.23 | 186,400 | +4.80(+13.18%) |
Apr 23, 2020 | 34.54 | 36.94 | 33.23 | 36.43 | 117,793 | +0.98(+2.76%) |
Apr 22, 2020 | 36.34 | 36.34 | 34.11 | 35.45 | 61,216 | +0.43(+1.23%) |
Apr 21, 2020 | 31.70 | 35.24 | 31.67 | 35.02 | 103,284 | +2.76(+8.56%) |
Apr 20, 2020 | 30.30 | 33.16 | 29.96 | 32.26 | 94,437 | +2.41(+8.07%) |
Apr 17, 2020 | 28.61 | 30.00 | 28.50 | 29.85 | 113,700 | +2.08(+7.49%) |
Apr 16, 2020 | 29.00 | 29.85 | 26.63 | 27.77 | 117,545 | +0.04(+0.14%) |
Apr 15, 2020 | 23.97 | 29.72 | 22.75 | 27.73 | 456,475 | +3.31(+13.55%) |
Apr 14, 2020 | 25.47 | 26.97 | 24.31 | 24.42 | 124,185 | -0.28(-1.13%) |
Apr 13, 2020 | 26.08 | 26.16 | 24.30 | 24.70 | 85,156 | -1.26(-4.85%) |
Apr 09, 2020 | 25.33 | 26.68 | 24.24 | 25.96 | 297,600 | +0.85(+3.39%) |
Apr 08, 2020 | 25.41 | 25.55 | 24.04 | 25.11 | 375,117 | -0.07(-0.28%) |
Apr 07, 2020 | 24.32 | 25.31 | 23.18 | 25.18 | 248,490 | +1.08(+4.48%) |
Apr 06, 2020 | 24.52 | 25.88 | 23.07 | 24.10 | 222,753 | +0.30(+1.26%) |
Apr 03, 2020 | 23.58 | 25.34 | 22.92 | 23.80 | 71,500 | +0.21(+0.89%) |
Apr 02, 2020 | 21.93 | 24.71 | 21.93 | 23.59 | 114,559 | +1.29(+5.78%) |