Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.68 | 53.13 | 52.23 | 53.13 | 1,619 | +3.20(+6.41%) |
Jun 29, 2020 | 49.93 | 49.93 | 49.93 | 58 | +0.00(+0.00%) | |
Jun 26, 2020 | 50.99 | 50.99 | 49.87 | 49.93 | 935 | -0.89(-1.76%) |
Jun 25, 2020 | 50.52 | 50.87 | 49.76 | 50.82 | 126,601 | -0.31(-0.61%) |
Jun 24, 2020 | 51.30 | 51.30 | 51.14 | 51.14 | 242 | -2.24(-4.19%) |
Jun 23, 2020 | 52.87 | 53.38 | 52.58 | 53.37 | 1,645 | +1.63(+3.15%) |
Jun 22, 2020 | 51.04 | 51.76 | 51.04 | 51.75 | 1,661 | +0.08(+0.15%) |
Jun 19, 2020 | 52.92 | 52.95 | 51.67 | 51.67 | 1,458 | -0.74(-1.41%) |
Jun 18, 2020 | 53.00 | 53.00 | 52.41 | 52.41 | 154 | -0.57(-1.08%) |
Jun 17, 2020 | 53.98 | 53.98 | 52.98 | 52.98 | 1,173 | -0.89(-1.66%) |
Jun 16, 2020 | 55.45 | 55.45 | 53.78 | 53.88 | 3,380 | +1.85(+3.56%) |
Jun 15, 2020 | 49.92 | 52.03 | 49.79 | 52.03 | 5,318 | +0.51(+0.99%) |
Jun 12, 2020 | 51.96 | 52.93 | 50.63 | 51.52 | 1,874 | +1.19(+2.37%) |
Jun 11, 2020 | 52.90 | 52.90 | 50.33 | 50.33 | 5,368 | -4.47(-8.15%) |
Jun 10, 2020 | 55.58 | 55.58 | 54.67 | 54.79 | 1,101 | -1.91(-3.36%) |
Jun 09, 2020 | 57.99 | 57.99 | 56.39 | 56.70 | 3,493 | -1.69(-2.90%) |
Jun 08, 2020 | 58.06 | 59.29 | 58.06 | 58.39 | 8,087 | +1.22(+2.14%) |
Jun 05, 2020 | 57.52 | 58.04 | 57.07 | 57.17 | 3,228 | +2.33(+4.24%) |
Jun 04, 2020 | 53.51 | 55.12 | 53.35 | 54.84 | 2,796 | +1.27(+2.37%) |
Jun 03, 2020 | 51.99 | 53.67 | 51.99 | 53.57 | 2,262 | +3.12(+6.19%) |
Jun 02, 2020 | 50.45 | 50.45 | 50.45 | 222 | +0.00(+0.00%) | |
Jun 01, 2020 | 49.93 | 50.85 | 49.93 | 50.45 | 737 | +0.89(+1.79%) |
May 29, 2020 | 50.11 | 50.11 | 49.09 | 49.56 | 2,916 | -1.25(-2.46%) |
May 28, 2020 | 53.45 | 53.45 | 50.81 | 50.81 | 2,944 | -1.69(-3.21%) |
May 27, 2020 | 51.13 | 52.49 | 51.13 | 52.49 | 1,255 | +2.57(+5.15%) |
May 26, 2020 | 48.96 | 50.14 | 48.96 | 49.92 | 2,772 | +2.35(+4.94%) |
May 22, 2020 | 47.81 | 47.81 | 47.35 | 47.58 | 1,666 | +1.32(+2.84%) |
May 21, 2020 | 46.26 | 46.26 | 46.26 | 20 | +0.00(+0.00%) | |
May 20, 2020 | 46.22 | 46.29 | 46.19 | 46.26 | 845 | +0.77(+1.68%) |
May 19, 2020 | 45.12 | 46.76 | 45.12 | 45.49 | 5,481 | -0.68(-1.47%) |
May 18, 2020 | 44.61 | 46.33 | 44.61 | 46.17 | 8,760 | +3.15(+7.31%) |
May 15, 2020 | 43.20 | 43.20 | 42.99 | 43.02 | 416 | +1.22(+2.92%) |
May 14, 2020 | 39.32 | 41.87 | 39.32 | 41.80 | 2,740 | +0.53(+1.29%) |
May 13, 2020 | 41.60 | 42.34 | 41.01 | 41.27 | 1,412 | -1.62(-3.77%) |
May 12, 2020 | 45.24 | 45.24 | 42.88 | 42.88 | 1,149 | -2.06(-4.59%) |
May 11, 2020 | 45.59 | 45.59 | 44.21 | 44.94 | 3,233 | -0.65(-1.43%) |
May 08, 2020 | 43.73 | 45.60 | 43.73 | 45.60 | 1,874 | +2.56(+5.95%) |
May 07, 2020 | 42.98 | 43.60 | 42.93 | 43.04 | 2,139 | +0.72(+1.69%) |
May 06, 2020 | 42.33 | 42.33 | 42.10 | 42.32 | 1,220 | -0.01(-0.02%) |
May 05, 2020 | 43.12 | 44.03 | 42.19 | 42.33 | 2,447 | +0.69(+1.66%) |
May 04, 2020 | 41.43 | 41.73 | 41.28 | 41.64 | 2,757 | -0.27(-0.64%) |
May 01, 2020 | 43.20 | 43.43 | 41.64 | 41.91 | 4,478 | -2.26(-5.11%) |
Apr 30, 2020 | 45.60 | 45.60 | 44.16 | 44.16 | 2,191 | -2.00(-4.33%) |
Apr 29, 2020 | 44.58 | 46.36 | 44.58 | 46.16 | 1,815 | +3.09(+7.17%) |
Apr 28, 2020 | 42.44 | 43.18 | 42.34 | 43.07 | 2,409 | +1.91(+4.65%) |
Apr 27, 2020 | 39.25 | 41.17 | 39.25 | 41.16 | 2,628 | +2.57(+6.65%) |
Apr 24, 2020 | 37.69 | 38.87 | 37.69 | 38.59 | 1,354 | +1.24(+3.31%) |
Apr 23, 2020 | 37.34 | 37.84 | 37.34 | 37.36 | 1,254 | +0.18(+0.47%) |
Apr 22, 2020 | 37.70 | 37.70 | 37.07 | 37.18 | 1,688 | +0.29(+0.80%) |
Apr 21, 2020 | 37.44 | 37.44 | 36.48 | 36.89 | 3,380 | -0.71(-1.88%) |
Apr 20, 2020 | 37.92 | 38.41 | 37.59 | 37.59 | 1,819 | -1.15(-2.96%) |
Apr 17, 2020 | 39.27 | 39.27 | 38.15 | 38.74 | 5,520 | +2.02(+5.49%) |
Apr 16, 2020 | 36.95 | 37.01 | 36.35 | 36.72 | 2,559 | -0.24(-0.65%) |
Apr 15, 2020 | 38.06 | 38.06 | 36.96 | 36.96 | 3,107 | -2.23(-5.69%) |
Apr 14, 2020 | 39.37 | 39.53 | 38.23 | 39.20 | 2,107 | +1.13(+2.96%) |
Apr 13, 2020 | 39.87 | 39.87 | 37.44 | 38.07 | 5,747 | -1.70(-4.27%) |
Apr 09, 2020 | 39.65 | 40.68 | 39.15 | 39.77 | 8,124 | +2.11(+5.60%) |
Apr 08, 2020 | 35.88 | 37.91 | 35.63 | 37.66 | 8,839 | +2.84(+8.17%) |
Apr 07, 2020 | 35.59 | 36.82 | 34.64 | 34.81 | 59,390 | +1.06(+3.14%) |
Apr 06, 2020 | 32.37 | 33.77 | 32.36 | 33.75 | 7,790 | +4.08(+13.74%) |
Apr 03, 2020 | 30.97 | 30.97 | 29.29 | 29.68 | 520 | -1.41(-4.53%) |
Apr 02, 2020 | 31.31 | 31.31 | 30.57 | 31.08 | 1,831 | +0.09(+0.30%) |