Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.32 | 60.13 | 57.25 | 58.62 | 308,900 | +1.28(+2.24%) |
Jun 29, 2020 | 57.50 | 58.09 | 56.05 | 57.33 | 214,585 | +0.01(+0.02%) |
Jun 26, 2020 | 57.08 | 57.76 | 54.47 | 57.32 | 391,054 | +0.64(+1.12%) |
Jun 25, 2020 | 54.08 | 57.45 | 53.03 | 56.69 | 219,888 | +2.36(+4.35%) |
Jun 24, 2020 | 57.32 | 57.52 | 53.41 | 54.33 | 303,025 | -3.06(-5.33%) |
Jun 23, 2020 | 55.29 | 57.70 | 54.93 | 57.38 | 318,463 | +2.28(+4.14%) |
Jun 22, 2020 | 55.10 | 57.32 | 54.63 | 55.10 | 263,851 | +0.10(+0.18%) |
Jun 19, 2020 | 52.94 | 56.13 | 51.65 | 55.00 | 503,717 | +2.14(+4.04%) |
Jun 18, 2020 | 52.10 | 53.26 | 52.07 | 52.87 | 138,837 | +0.73(+1.39%) |
Jun 17, 2020 | 51.83 | 53.25 | 51.56 | 52.14 | 155,237 | +0.62(+1.20%) |
Jun 16, 2020 | 54.20 | 54.68 | 51.21 | 51.52 | 164,303 | -1.97(-3.68%) |
Jun 15, 2020 | 47.49 | 53.53 | 47.48 | 53.49 | 253,893 | +5.69(+11.91%) |
Jun 12, 2020 | 47.98 | 49.52 | 47.06 | 47.80 | 175,933 | +0.76(+1.61%) |
Jun 11, 2020 | 48.34 | 48.55 | 46.41 | 47.04 | 142,188 | -2.21(-4.49%) |
Jun 10, 2020 | 50.61 | 50.96 | 48.25 | 49.25 | 137,029 | -1.03(-2.05%) |
Jun 09, 2020 | 48.84 | 51.11 | 48.07 | 50.28 | 135,429 | +1.55(+3.18%) |
Jun 08, 2020 | 47.82 | 49.29 | 47.07 | 48.73 | 166,457 | +0.78(+1.63%) |
Jun 05, 2020 | 46.96 | 49.37 | 46.68 | 47.95 | 206,854 | +1.15(+2.45%) |
Jun 04, 2020 | 48.36 | 48.80 | 45.83 | 46.80 | 297,718 | -1.90(-3.90%) |
Jun 03, 2020 | 51.10 | 51.21 | 48.39 | 48.70 | 225,454 | -2.36(-4.62%) |
Jun 02, 2020 | 51.26 | 51.26 | 49.18 | 51.06 | 215,184 | +0.11(+0.21%) |
Jun 01, 2020 | 49.60 | 52.68 | 49.23 | 50.96 | 499,408 | +1.30(+2.62%) |
May 29, 2020 | 47.25 | 51.67 | 46.36 | 49.65 | 3,231,407 | +2.20(+4.63%) |
May 28, 2020 | 43.61 | 47.93 | 42.85 | 47.46 | 1,328,147 | +8.75(+22.61%) |
May 27, 2020 | 40.88 | 41.12 | 36.59 | 38.71 | 176,548 | -1.86(-4.59%) |
May 26, 2020 | 38.53 | 41.40 | 38.23 | 40.57 | 193,830 | +2.23(+5.83%) |
May 22, 2020 | 39.03 | 39.06 | 37.45 | 38.33 | 131,746 | -0.58(-1.49%) |
May 21, 2020 | 38.49 | 39.44 | 38.42 | 38.91 | 64,820 | +0.08(+0.20%) |
May 20, 2020 | 39.30 | 39.99 | 38.48 | 38.83 | 66,874 | +0.04(+0.10%) |
May 19, 2020 | 38.68 | 39.88 | 38.52 | 38.79 | 95,611 | -0.04(-0.10%) |
May 18, 2020 | 38.96 | 39.16 | 38.30 | 38.83 | 101,408 | +0.60(+1.56%) |
May 15, 2020 | 36.98 | 38.26 | 36.93 | 38.24 | 53,576 | +1.29(+3.50%) |
May 14, 2020 | 36.25 | 37.09 | 35.49 | 36.94 | 87,825 | +0.26(+0.72%) |
May 13, 2020 | 37.61 | 37.88 | 35.63 | 36.68 | 79,188 | -0.98(-2.60%) |
May 12, 2020 | 39.45 | 39.45 | 37.66 | 37.66 | 86,633 | -1.56(-3.97%) |
May 11, 2020 | 39.27 | 39.79 | 38.60 | 39.22 | 96,972 | -0.10(-0.25%) |
May 08, 2020 | 39.02 | 39.74 | 38.52 | 39.31 | 136,746 | +0.63(+1.62%) |
May 07, 2020 | 37.97 | 38.81 | 36.74 | 38.69 | 109,910 | +0.95(+2.52%) |
May 06, 2020 | 37.69 | 38.28 | 36.00 | 37.74 | 185,370 | +0.04(+0.10%) |
May 05, 2020 | 37.59 | 38.57 | 36.86 | 37.70 | 77,512 | +0.81(+2.21%) |
May 04, 2020 | 38.25 | 38.25 | 35.42 | 36.88 | 177,313 | -1.38(-3.61%) |
May 01, 2020 | 36.94 | 38.90 | 36.37 | 38.27 | 164,198 | +0.98(+2.63%) |
Apr 30, 2020 | 40.63 | 40.78 | 37.25 | 37.29 | 186,427 | -3.68(-8.99%) |
Apr 29, 2020 | 40.48 | 42.75 | 39.89 | 40.97 | 178,671 | +1.16(+2.90%) |
Apr 28, 2020 | 40.18 | 40.86 | 39.39 | 39.81 | 89,112 | -0.37(-0.93%) |
Apr 27, 2020 | 41.61 | 41.71 | 39.47 | 40.19 | 134,039 | -0.90(-2.19%) |
Apr 24, 2020 | 42.11 | 42.38 | 39.54 | 41.09 | 150,217 | -0.50(-1.20%) |
Apr 23, 2020 | 41.28 | 42.23 | 40.87 | 41.59 | 161,064 | +0.35(+0.86%) |
Apr 22, 2020 | 40.08 | 41.99 | 39.23 | 41.23 | 221,686 | +2.08(+5.32%) |
Apr 21, 2020 | 38.16 | 40.61 | 37.44 | 39.15 | 220,061 | +0.93(+2.43%) |
Apr 20, 2020 | 37.38 | 40.58 | 37.00 | 38.22 | 188,645 | +0.71(+1.90%) |
Apr 17, 2020 | 38.45 | 38.62 | 36.58 | 37.51 | 138,679 | -0.18(-0.47%) |
Apr 16, 2020 | 37.23 | 38.65 | 36.62 | 37.68 | 164,574 | +1.07(+2.91%) |
Apr 15, 2020 | 35.94 | 38.82 | 35.77 | 36.62 | 157,955 | -0.42(-1.14%) |
Apr 14, 2020 | 35.68 | 39.13 | 35.27 | 37.04 | 173,643 | +1.95(+5.55%) |
Apr 13, 2020 | 32.89 | 35.68 | 31.49 | 35.09 | 213,907 | -0.09(-0.25%) |
Apr 09, 2020 | 33.54 | 35.38 | 33.12 | 35.18 | 173,016 | +1.57(+4.66%) |
Apr 08, 2020 | 33.39 | 33.96 | 32.87 | 33.61 | 134,132 | +0.45(+1.36%) |
Apr 07, 2020 | 33.91 | 34.14 | 32.85 | 33.16 | 122,864 | -0.38(-1.14%) |
Apr 06, 2020 | 34.16 | 34.93 | 32.40 | 33.54 | 153,323 | +0.38(+1.15%) |
Apr 03, 2020 | 33.48 | 34.77 | 32.39 | 33.16 | 111,188 | -0.35(-1.05%) |
Apr 02, 2020 | 31.62 | 34.11 | 31.54 | 33.51 | 153,339 | +1.31(+4.07%) |