Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.67 | 52.60 | 50.28 | 52.22 | 404,220 | +1.46(+2.88%) |
Jun 29, 2020 | 51.01 | 51.01 | 49.60 | 50.76 | 274,811 | +0.46(+0.91%) |
Jun 26, 2020 | 50.73 | 51.08 | 49.78 | 50.30 | 724,900 | -0.80(-1.57%) |
Jun 25, 2020 | 50.05 | 51.15 | 49.10 | 51.10 | 387,493 | +1.02(+2.04%) |
Jun 24, 2020 | 50.35 | 51.29 | 49.31 | 50.08 | 417,530 | -1.51(-2.93%) |
Jun 23, 2020 | 52.45 | 52.45 | 51.34 | 51.59 | 635,698 | -0.03(-0.06%) |
Jun 22, 2020 | 50.77 | 51.89 | 49.70 | 51.62 | 451,230 | +0.84(+1.65%) |
Jun 19, 2020 | 52.05 | 53.01 | 50.29 | 50.78 | 1,370,300 | -0.76(-1.47%) |
Jun 18, 2020 | 52.05 | 52.55 | 51.34 | 51.54 | 381,865 | -0.77(-1.47%) |
Jun 17, 2020 | 52.96 | 53.30 | 51.98 | 52.31 | 397,462 | -0.26(-0.49%) |
Jun 16, 2020 | 52.86 | 53.73 | 51.93 | 52.57 | 521,905 | +1.69(+3.32%) |
Jun 15, 2020 | 49.00 | 51.21 | 48.50 | 50.88 | 994,789 | +0.29(+0.57%) |
Jun 12, 2020 | 51.58 | 51.58 | 49.27 | 50.59 | 472,700 | +0.94(+1.89%) |
Jun 11, 2020 | 52.20 | 52.56 | 49.54 | 49.65 | 572,123 | -4.70(-8.65%) |
Jun 10, 2020 | 54.39 | 55.18 | 53.65 | 54.35 | 507,735 | +0.41(+0.76%) |
Jun 09, 2020 | 53.20 | 54.26 | 52.87 | 53.94 | 507,362 | -0.27(-0.50%) |
Jun 08, 2020 | 56.68 | 57.01 | 53.76 | 54.21 | 615,084 | -2.08(-3.70%) |
Jun 05, 2020 | 55.23 | 58.23 | 55.23 | 56.29 | 699,600 | +2.25(+4.16%) |
Jun 04, 2020 | 53.29 | 54.52 | 53.03 | 54.04 | 513,090 | +0.03(+0.06%) |
Jun 03, 2020 | 53.77 | 55.00 | 53.77 | 54.01 | 685,917 | +1.24(+2.35%) |
Jun 02, 2020 | 52.64 | 53.26 | 51.52 | 52.77 | 769,875 | +0.19(+0.36%) |
Jun 01, 2020 | 52.64 | 53.09 | 52.14 | 52.58 | 562,360 | -0.60(-1.13%) |
May 29, 2020 | 51.24 | 53.37 | 50.88 | 53.18 | 732,100 | +1.74(+3.38%) |
May 28, 2020 | 57.00 | 57.00 | 50.60 | 51.44 | 1,325,937 | +1.23(+2.45%) |
May 27, 2020 | 49.67 | 50.43 | 47.87 | 50.21 | 460,996 | +1.16(+2.36%) |
May 26, 2020 | 49.01 | 49.93 | 48.63 | 49.05 | 431,406 | +1.93(+4.10%) |
May 22, 2020 | 46.98 | 47.22 | 46.30 | 47.12 | 222,700 | +0.52(+1.12%) |
May 21, 2020 | 47.78 | 48.49 | 46.30 | 46.60 | 463,793 | -1.44(-3.00%) |
May 20, 2020 | 46.44 | 48.25 | 45.98 | 48.04 | 350,433 | +2.81(+6.21%) |
May 19, 2020 | 46.10 | 47.13 | 45.17 | 45.23 | 341,914 | -1.20(-2.58%) |
May 18, 2020 | 43.68 | 46.68 | 42.88 | 46.43 | 562,826 | +4.04(+9.53%) |
May 15, 2020 | 42.36 | 42.59 | 41.51 | 42.39 | 379,200 | -0.61(-1.42%) |
May 14, 2020 | 41.93 | 43.07 | 40.81 | 43.00 | 388,218 | +0.30(+0.70%) |
May 13, 2020 | 43.65 | 44.11 | 42.04 | 42.70 | 317,231 | -0.94(-2.15%) |
May 12, 2020 | 45.77 | 45.97 | 43.60 | 43.64 | 323,056 | -1.98(-4.34%) |
May 11, 2020 | 45.04 | 46.15 | 44.75 | 45.62 | 399,028 | -0.36(-0.78%) |
May 08, 2020 | 45.21 | 46.03 | 44.50 | 45.98 | 323,400 | +1.70(+3.84%) |
May 07, 2020 | 43.95 | 44.66 | 43.11 | 44.28 | 290,188 | +1.02(+2.36%) |
May 06, 2020 | 44.25 | 44.84 | 43.05 | 43.26 | 304,540 | -0.58(-1.32%) |
May 05, 2020 | 43.70 | 44.94 | 43.15 | 43.84 | 410,840 | +1.67(+3.96%) |
May 04, 2020 | 42.17 | 42.60 | 41.37 | 42.17 | 430,694 | -0.51(-1.19%) |
May 01, 2020 | 43.69 | 47.03 | 42.08 | 42.68 | 439,400 | -2.56(-5.66%) |
Apr 30, 2020 | 46.74 | 46.74 | 45.20 | 45.24 | 450,722 | -2.70(-5.63%) |
Apr 29, 2020 | 45.93 | 48.22 | 45.36 | 47.94 | 421,665 | +3.56(+8.02%) |
Apr 28, 2020 | 45.71 | 45.97 | 44.31 | 44.38 | 390,761 | -0.20(-0.45%) |
Apr 27, 2020 | 43.70 | 45.16 | 43.10 | 44.58 | 314,736 | +1.40(+3.24%) |
Apr 24, 2020 | 42.15 | 43.30 | 41.78 | 43.18 | 213,500 | +0.88(+2.08%) |
Apr 23, 2020 | 42.72 | 43.14 | 41.94 | 42.30 | 282,211 | -0.20(-0.47%) |
Apr 22, 2020 | 40.14 | 42.90 | 39.25 | 42.50 | 505,296 | +3.60(+9.25%) |
Apr 21, 2020 | 40.28 | 40.84 | 38.83 | 38.90 | 663,358 | -2.38(-5.77%) |
Apr 20, 2020 | 42.11 | 42.38 | 41.24 | 41.28 | 415,166 | -1.60(-3.73%) |
Apr 17, 2020 | 44.27 | 44.93 | 42.31 | 42.88 | 578,500 | -0.21(-0.49%) |
Apr 16, 2020 | 42.88 | 43.24 | 42.02 | 43.09 | 427,409 | +0.64(+1.51%) |
Apr 15, 2020 | 43.09 | 43.62 | 41.80 | 42.45 | 449,627 | -2.28(-5.10%) |
Apr 14, 2020 | 44.22 | 44.87 | 43.29 | 44.73 | 332,038 | +1.95(+4.56%) |
Apr 13, 2020 | 42.98 | 43.82 | 42.27 | 42.78 | 280,200 | -0.51(-1.18%) |
Apr 09, 2020 | 44.18 | 45.47 | 42.49 | 43.29 | 684,700 | -0.26(-0.60%) |
Apr 08, 2020 | 42.09 | 44.00 | 40.63 | 43.55 | 535,778 | +2.23(+5.40%) |
Apr 07, 2020 | 42.20 | 42.70 | 40.40 | 41.32 | 737,017 | +0.64(+1.57%) |
Apr 06, 2020 | 38.27 | 40.94 | 37.76 | 40.68 | 664,791 | +4.02(+10.97%) |
Apr 03, 2020 | 36.03 | 37.55 | 35.67 | 36.66 | 544,200 | +0.25(+0.69%) |
Apr 02, 2020 | 35.11 | 36.85 | 34.71 | 36.41 | 398,047 | +1.27(+3.61%) |