Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.80 | 55.80 | 51.15 | 52.35 | 3,831 | -3.30(-5.93%) |
Jun 29, 2020 | 63.15 | 63.15 | 53.55 | 55.65 | 11,238 | -8.55(-13.32%) |
Jun 26, 2020 | 65.85 | 67.50 | 61.20 | 64.20 | 139,180 | +0.45(+0.71%) |
Jun 25, 2020 | 62.25 | 63.75 | 59.40 | 63.75 | 9,519 | +2.25(+3.66%) |
Jun 24, 2020 | 63.90 | 66.00 | 55.20 | 61.50 | 5,161 | -1.65(-2.61%) |
Jun 23, 2020 | 58.50 | 63.30 | 58.50 | 63.15 | 4,427 | +3.75(+6.31%) |
Jun 22, 2020 | 55.95 | 59.70 | 55.35 | 59.40 | 4,105 | +3.60(+6.45%) |
Jun 19, 2020 | 57.15 | 60.30 | 54.75 | 55.80 | 4,353 | -2.85(-4.86%) |
Jun 18, 2020 | 62.10 | 63.90 | 56.25 | 58.65 | 4,189 | -5.55(-8.64%) |
Jun 17, 2020 | 75.00 | 75.00 | 60.60 | 64.20 | 9,413 | +3.45(+5.68%) |
Jun 16, 2020 | 60.75 | 62.25 | 58.80 | 60.75 | 4,590 | -0.45(-0.74%) |
Jun 15, 2020 | 65.25 | 67.31 | 59.85 | 61.20 | 12,237 | +3.60(+6.25%) |
Jun 12, 2020 | 56.10 | 61.50 | 51.00 | 57.60 | 4,500 | +7.20(+14.29%) |
Jun 11, 2020 | 59.70 | 61.73 | 50.10 | 50.40 | 2,987 | -12.30(-19.62%) |
Jun 10, 2020 | 62.70 | 64.50 | 58.95 | 62.70 | 2,961 | +0.00(+0.00%) |
Jun 09, 2020 | 63.00 | 65.10 | 60.33 | 62.70 | 3,759 | +1.20(+1.95%) |
Jun 08, 2020 | 51.75 | 65.17 | 51.75 | 61.50 | 4,778 | +8.70(+16.48%) |
Jun 05, 2020 | 49.65 | 55.50 | 49.65 | 52.80 | 2,140 | +1.95(+3.83%) |
Jun 04, 2020 | 46.50 | 56.10 | 45.75 | 50.85 | 5,269 | +4.35(+9.35%) |
Jun 03, 2020 | 43.65 | 46.95 | 42.90 | 46.50 | 3,614 | +2.55(+5.80%) |
Jun 02, 2020 | 42.75 | 44.25 | 42.15 | 43.95 | 1,166 | +0.00(+0.00%) |
Jun 01, 2020 | 44.40 | 45.00 | 43.20 | 43.95 | 1,446 | -0.45(-1.01%) |
May 29, 2020 | 45.00 | 46.65 | 43.50 | 44.40 | 1,433 | -1.35(-2.95%) |
May 28, 2020 | 45.90 | 48.30 | 45.75 | 45.75 | 1,463 | -0.90(-1.93%) |
May 27, 2020 | 48.00 | 48.75 | 45.75 | 46.65 | 1,975 | +0.15(+0.32%) |
May 26, 2020 | 46.50 | 49.05 | 44.25 | 46.50 | 2,538 | +0.90(+1.97%) |
May 22, 2020 | 43.05 | 46.35 | 43.05 | 45.60 | 2,240 | +1.95(+4.47%) |
May 21, 2020 | 44.40 | 46.35 | 43.65 | 43.65 | 1,731 | -0.75(-1.69%) |
May 20, 2020 | 45.15 | 45.38 | 42.45 | 44.40 | 3,418 | +0.00(+0.00%) |
May 19, 2020 | 45.15 | 45.15 | 40.50 | 44.40 | 7,157 | +6.60(+17.46%) |
May 18, 2020 | 47.70 | 47.70 | 37.65 | 37.80 | 7,379 | -6.75(-15.15%) |
May 15, 2020 | 49.80 | 49.80 | 40.80 | 44.55 | 3,520 | -5.85(-11.61%) |
May 14, 2020 | 52.50 | 54.75 | 50.40 | 50.40 | 584 | -2.10(-4.00%) |
May 13, 2020 | 57.98 | 57.98 | 49.50 | 52.50 | 1,425 | -1.95(-3.58%) |
May 12, 2020 | 63.75 | 64.80 | 54.15 | 54.45 | 2,240 | -9.90(-15.38%) |
May 11, 2020 | 67.95 | 69.00 | 64.35 | 64.35 | 1,212 | -3.15(-4.67%) |
May 08, 2020 | 68.85 | 69.00 | 64.50 | 67.50 | 1,300 | -0.67(-0.99%) |
May 07, 2020 | 66.75 | 69.00 | 63.75 | 68.17 | 1,323 | +2.62(+4.00%) |
May 06, 2020 | 63.05 | 66.45 | 63.05 | 65.55 | 742 | -0.60(-0.91%) |
May 05, 2020 | 63.00 | 69.60 | 63.00 | 66.15 | 1,433 | +1.65(+2.56%) |
May 04, 2020 | 66.75 | 70.20 | 62.25 | 64.50 | 2,270 | -2.25(-3.37%) |
May 01, 2020 | 66.90 | 72.75 | 65.40 | 66.75 | 1,706 | -2.55(-3.68%) |
Apr 30, 2020 | 71.85 | 71.85 | 67.46 | 69.30 | 835 | -2.10(-2.95%) |
Apr 29, 2020 | 67.05 | 73.50 | 66.19 | 71.40 | 1,887 | +4.05(+6.02%) |
Apr 28, 2020 | 67.20 | 67.35 | 64.65 | 67.35 | 1,098 | +0.00(+0.00%) |
Apr 27, 2020 | 65.20 | 67.50 | 65.20 | 67.35 | 1,412 | +3.45(+5.40%) |
Apr 24, 2020 | 67.50 | 67.50 | 63.90 | 63.90 | 1,033 | -2.85(-4.27%) |
Apr 23, 2020 | 66.45 | 67.50 | 64.95 | 66.75 | 150 | +0.90(+1.37%) |
Apr 22, 2020 | 63.60 | 67.50 | 63.60 | 65.85 | 569 | +1.65(+2.57%) |
Apr 21, 2020 | 66.45 | 66.45 | 61.58 | 64.20 | 878 | +1.20(+1.90%) |
Apr 20, 2020 | 63.75 | 66.75 | 63.00 | 63.00 | 654 | +1.50(+2.44%) |
Apr 17, 2020 | 66.00 | 66.90 | 59.41 | 61.50 | 1,566 | -2.25(-3.53%) |
Apr 16, 2020 | 67.50 | 67.50 | 63.75 | 63.75 | 489 | -3.60(-5.35%) |
Apr 15, 2020 | 67.20 | 72.75 | 62.85 | 67.35 | 963 | +0.15(+0.22%) |
Apr 14, 2020 | 67.20 | 72.97 | 62.25 | 67.20 | 2,004 | +2.40(+3.70%) |
Apr 13, 2020 | 63.30 | 66.53 | 60.75 | 64.80 | 908 | +4.65(+7.73%) |
Apr 09, 2020 | 69.00 | 69.00 | 60.15 | 60.15 | 1,160 | -3.75(-5.87%) |
Apr 08, 2020 | 62.10 | 71.25 | 62.10 | 63.90 | 1,833 | +2.70(+4.41%) |
Apr 07, 2020 | 64.20 | 65.85 | 58.36 | 61.20 | 1,613 | +0.30(+0.49%) |
Apr 06, 2020 | 57.90 | 88.50 | 57.90 | 60.90 | 10,645 | +2.40(+4.10%) |
Apr 03, 2020 | 58.20 | 58.50 | 54.64 | 58.50 | 966 | +1.50(+2.63%) |
Apr 02, 2020 | 47.40 | 59.85 | 47.40 | 57.00 | 686 | +5.85(+11.44%) |