Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.06 | 34.65 | 32.34 | 33.26 | 13,619,101 | -0.28(-0.83%) |
Jun 29, 2020 | 33.16 | 34.38 | 30.82 | 33.54 | 20,038,596 | +0.20(+0.60%) |
Jun 26, 2020 | 36.82 | 36.82 | 32.67 | 33.34 | 24,395,600 | -2.73(-7.57%) |
Jun 25, 2020 | 37.00 | 37.07 | 34.22 | 36.07 | 18,700,076 | -1.49(-3.97%) |
Jun 24, 2020 | 37.95 | 39.33 | 36.50 | 37.56 | 12,865,172 | -0.43(-1.13%) |
Jun 23, 2020 | 39.75 | 40.53 | 37.77 | 37.99 | 20,067,018 | -0.27(-0.71%) |
Jun 22, 2020 | 42.96 | 43.75 | 38.13 | 38.26 | 29,617,068 | -3.74(-8.90%) |
Jun 19, 2020 | 41.60 | 42.53 | 39.89 | 42.00 | 46,279,400 | +1.16(+2.84%) |
Jun 18, 2020 | 39.89 | 42.80 | 39.76 | 40.84 | 15,393,920 | +0.12(+0.29%) |
Jun 17, 2020 | 38.68 | 42.08 | 38.50 | 40.72 | 18,122,812 | +0.15(+0.37%) |
Jun 16, 2020 | 40.96 | 41.80 | 39.10 | 40.57 | 11,068,092 | -1.22(-2.92%) |
Jun 15, 2020 | 35.65 | 41.79 | 35.45 | 41.79 | 17,135,860 | +4.91(+13.31%) |
Jun 12, 2020 | 37.89 | 38.40 | 35.71 | 36.88 | 8,143,000 | +0.60(+1.65%) |
Jun 11, 2020 | 36.26 | 38.20 | 35.25 | 36.28 | 9,957,730 | -2.83(-7.24%) |
Jun 10, 2020 | 40.06 | 40.80 | 38.39 | 39.11 | 7,076,012 | -0.30(-0.76%) |
Jun 09, 2020 | 37.80 | 40.60 | 37.18 | 39.41 | 8,786,348 | +1.41(+3.71%) |
Jun 08, 2020 | 39.93 | 39.93 | 35.55 | 38.00 | 15,208,184 | -1.34(-3.41%) |
Jun 05, 2020 | 41.53 | 41.59 | 39.06 | 39.34 | 9,699,500 | -1.19(-2.94%) |
Jun 04, 2020 | 39.01 | 42.47 | 38.80 | 40.53 | 14,712,144 | +0.37(+0.92%) |
Jun 03, 2020 | 41.51 | 42.48 | 38.55 | 40.16 | 20,018,168 | -1.11(-2.69%) |
Jun 02, 2020 | 44.54 | 44.79 | 39.80 | 41.27 | 27,780,306 | -2.43(-5.56%) |
Jun 01, 2020 | 40.74 | 43.98 | 40.01 | 43.70 | 20,474,928 | +4.00(+10.08%) |
May 29, 2020 | 37.00 | 39.87 | 36.65 | 39.70 | 14,948,900 | +2.45(+6.58%) |
May 28, 2020 | 35.71 | 39.60 | 34.62 | 37.25 | 23,205,142 | +2.10(+5.97%) |
May 27, 2020 | 34.46 | 35.65 | 31.99 | 35.15 | 15,692,211 | +1.76(+5.27%) |
May 26, 2020 | 30.50 | 33.50 | 29.66 | 33.39 | 11,176,085 | +4.28(+14.70%) |
May 22, 2020 | 28.47 | 29.48 | 27.56 | 29.11 | 6,474,800 | +0.56(+1.96%) |
May 21, 2020 | 29.85 | 29.89 | 27.53 | 28.55 | 7,656,099 | -1.14(-3.84%) |
May 20, 2020 | 30.19 | 31.00 | 29.55 | 29.69 | 5,867,143 | +0.12(+0.41%) |
May 19, 2020 | 29.54 | 30.41 | 28.23 | 29.57 | 8,691,089 | +0.02(+0.07%) |
May 18, 2020 | 31.70 | 31.78 | 28.50 | 29.55 | 17,313,474 | +0.32(+1.09%) |
May 15, 2020 | 25.89 | 29.40 | 25.35 | 29.23 | 24,708,000 | +3.92(+15.49%) |
May 14, 2020 | 26.85 | 27.25 | 25.02 | 25.31 | 12,161,711 | -0.54(-2.09%) |
May 13, 2020 | 27.44 | 27.95 | 23.50 | 25.85 | 14,148,381 | -0.45(-1.71%) |
May 12, 2020 | 26.15 | 28.15 | 24.80 | 26.30 | 17,355,332 | +1.84(+7.52%) |
May 11, 2020 | 23.52 | 25.16 | 23.50 | 24.46 | 7,651,877 | +1.01(+4.31%) |
May 08, 2020 | 24.35 | 24.75 | 23.18 | 23.45 | 5,204,100 | -0.06(-0.26%) |
May 07, 2020 | 24.30 | 26.85 | 23.04 | 23.51 | 13,202,759 | -0.32(-1.34%) |
May 06, 2020 | 21.94 | 24.48 | 21.75 | 23.83 | 9,021,742 | +2.22(+10.27%) |
May 05, 2020 | 21.94 | 22.12 | 21.15 | 21.61 | 4,573,088 | +0.62(+2.95%) |
May 04, 2020 | 20.36 | 21.78 | 19.95 | 20.99 | 6,352,720 | +0.87(+4.32%) |
May 01, 2020 | 19.39 | 20.35 | 19.01 | 20.12 | 5,242,400 | +0.66(+3.39%) |
Apr 30, 2020 | 19.50 | 19.85 | 18.88 | 19.46 | 3,972,089 | +0.06(+0.31%) |
Apr 29, 2020 | 18.35 | 19.80 | 18.35 | 19.40 | 3,647,573 | +1.16(+6.36%) |
Apr 28, 2020 | 19.86 | 19.90 | 18.00 | 18.24 | 5,719,464 | -1.28(-6.56%) |
Apr 27, 2020 | 21.66 | 22.50 | 19.50 | 19.52 | 9,588,851 | +0.17(+0.88%) |