Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.53 | 48.68 | 46.48 | 48.54 | 526,057 | +1.63(+3.48%) |
Jun 29, 2020 | 46.03 | 46.90 | 45.72 | 46.90 | 295,933 | +1.80(+3.99%) |
Jun 26, 2020 | 47.34 | 47.69 | 44.87 | 45.11 | 1,424,427 | -2.69(-5.63%) |
Jun 25, 2020 | 46.80 | 47.87 | 46.16 | 47.80 | 331,610 | +0.53(+1.12%) |
Jun 24, 2020 | 48.40 | 49.11 | 46.55 | 47.27 | 394,553 | -1.88(-3.82%) |
Jun 23, 2020 | 49.95 | 49.98 | 49.00 | 49.14 | 435,445 | +0.02(+0.04%) |
Jun 22, 2020 | 47.94 | 49.28 | 47.55 | 49.12 | 336,270 | +0.62(+1.28%) |
Jun 19, 2020 | 49.57 | 49.87 | 48.20 | 48.51 | 755,419 | -0.56(-1.14%) |
Jun 18, 2020 | 47.16 | 49.39 | 47.15 | 49.07 | 665,248 | +1.65(+3.48%) |
Jun 17, 2020 | 48.59 | 48.89 | 47.33 | 47.42 | 413,791 | -1.10(-2.27%) |
Jun 16, 2020 | 48.05 | 48.92 | 46.73 | 48.52 | 366,901 | +2.45(+5.31%) |
Jun 15, 2020 | 42.68 | 46.18 | 42.54 | 46.07 | 501,876 | +2.07(+4.71%) |
Jun 12, 2020 | 44.63 | 45.26 | 42.56 | 44.00 | 348,905 | +1.21(+2.82%) |
Jun 11, 2020 | 45.53 | 46.07 | 42.72 | 42.79 | 578,696 | -4.70(-9.89%) |
Jun 10, 2020 | 47.46 | 48.18 | 46.99 | 47.48 | 421,466 | -0.22(-0.45%) |
Jun 09, 2020 | 46.92 | 48.45 | 46.55 | 47.70 | 462,026 | +0.03(+0.06%) |
Jun 08, 2020 | 48.63 | 49.38 | 47.44 | 47.67 | 366,905 | -0.36(-0.76%) |
Jun 05, 2020 | 48.42 | 50.08 | 47.86 | 48.03 | 558,066 | +1.49(+3.21%) |
Jun 04, 2020 | 45.47 | 46.96 | 45.28 | 46.54 | 313,038 | +0.42(+0.92%) |
Jun 03, 2020 | 45.44 | 46.96 | 44.74 | 46.12 | 506,400 | +1.24(+2.76%) |
Jun 02, 2020 | 44.77 | 45.53 | 44.38 | 44.88 | 646,129 | +0.49(+1.11%) |
Jun 01, 2020 | 43.81 | 44.87 | 43.40 | 44.39 | 490,509 | +0.83(+1.89%) |
May 29, 2020 | 43.37 | 43.85 | 42.62 | 43.56 | 670,839 | -0.40(-0.92%) |
May 28, 2020 | 45.09 | 45.54 | 43.53 | 43.97 | 637,044 | -0.19(-0.42%) |
May 27, 2020 | 44.56 | 44.56 | 42.45 | 44.15 | 852,930 | +0.51(+1.17%) |
May 26, 2020 | 45.95 | 45.98 | 43.61 | 43.64 | 769,589 | -0.44(-1.00%) |
May 22, 2020 | 42.18 | 44.65 | 41.29 | 44.08 | 748,780 | +2.89(+7.02%) |
May 21, 2020 | 41.27 | 43.06 | 39.93 | 41.19 | 473,792 | +0.04(+0.10%) |
May 20, 2020 | 40.12 | 41.70 | 39.70 | 41.15 | 606,623 | +1.97(+5.03%) |
May 19, 2020 | 39.43 | 40.54 | 39.09 | 39.18 | 474,770 | -0.52(-1.31%) |
May 18, 2020 | 40.06 | 40.61 | 39.46 | 39.70 | 770,952 | +1.74(+4.57%) |
May 15, 2020 | 37.56 | 38.53 | 36.83 | 37.97 | 277,911 | +0.11(+0.28%) |
May 14, 2020 | 36.80 | 38.01 | 36.01 | 37.86 | 426,338 | +0.17(+0.44%) |
May 13, 2020 | 37.66 | 38.54 | 36.70 | 37.69 | 395,115 | -0.55(-1.44%) |
May 12, 2020 | 39.71 | 39.91 | 38.23 | 38.24 | 559,237 | -1.27(-3.23%) |
May 11, 2020 | 39.28 | 40.10 | 38.05 | 39.52 | 495,302 | -0.62(-1.54%) |
May 08, 2020 | 39.71 | 40.52 | 39.58 | 40.13 | 304,121 | +0.57(+1.44%) |
May 07, 2020 | 40.03 | 40.03 | 38.89 | 39.56 | 468,661 | +0.48(+1.23%) |
May 06, 2020 | 39.65 | 39.78 | 38.62 | 39.08 | 287,257 | -0.38(-0.97%) |
May 05, 2020 | 39.46 | 40.60 | 39.30 | 39.47 | 471,928 | +0.80(+2.08%) |
May 04, 2020 | 37.39 | 39.01 | 36.92 | 38.66 | 358,859 | +0.32(+0.84%) |
May 01, 2020 | 38.48 | 38.93 | 37.38 | 38.34 | 351,035 | -1.41(-3.55%) |
Apr 30, 2020 | 40.17 | 40.34 | 39.19 | 39.75 | 393,197 | -1.58(-3.82%) |
Apr 29, 2020 | 39.17 | 41.70 | 38.41 | 41.33 | 786,565 | +3.29(+8.66%) |
Apr 28, 2020 | 39.02 | 39.45 | 37.78 | 38.03 | 465,535 | +0.49(+1.31%) |
Apr 27, 2020 | 35.41 | 37.79 | 35.41 | 37.54 | 401,273 | +2.16(+6.10%) |
Apr 24, 2020 | 34.68 | 35.51 | 33.98 | 35.39 | 261,491 | +0.97(+2.82%) |
Apr 23, 2020 | 33.66 | 34.74 | 33.31 | 34.42 | 430,533 | +0.89(+2.66%) |
Apr 22, 2020 | 34.05 | 34.18 | 33.14 | 33.52 | 334,623 | +0.28(+0.86%) |
Apr 21, 2020 | 33.76 | 34.27 | 32.94 | 33.24 | 498,790 | -1.57(-4.51%) |
Apr 20, 2020 | 34.24 | 35.22 | 33.68 | 34.81 | 358,969 | -0.47(-1.33%) |
Apr 17, 2020 | 33.62 | 35.73 | 32.91 | 35.28 | 1,021,388 | +3.53(+11.12%) |
Apr 16, 2020 | 32.41 | 32.70 | 31.49 | 31.75 | 406,612 | -0.50(-1.55%) |
Apr 15, 2020 | 33.03 | 33.51 | 31.70 | 32.25 | 771,330 | -2.07(-6.03%) |
Apr 14, 2020 | 33.03 | 34.45 | 32.76 | 34.32 | 461,708 | +2.26(+7.03%) |
Apr 13, 2020 | 34.86 | 35.07 | 31.69 | 32.06 | 334,571 | -3.19(-9.04%) |
Apr 09, 2020 | 31.99 | 35.53 | 31.99 | 35.25 | 705,946 | +4.01(+12.84%) |
Apr 08, 2020 | 30.52 | 31.66 | 30.04 | 31.24 | 620,506 | +1.08(+3.58%) |
Apr 07, 2020 | 30.59 | 31.71 | 30.04 | 30.16 | 706,740 | +1.03(+3.53%) |
Apr 06, 2020 | 27.08 | 29.36 | 27.02 | 29.13 | 451,844 | +3.34(+12.97%) |
Apr 03, 2020 | 26.19 | 26.69 | 25.23 | 25.79 | 509,113 | -0.48(-1.83%) |
Apr 02, 2020 | 26.93 | 27.75 | 25.41 | 26.27 | 447,617 | -0.76(-2.83%) |