Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.04 | 40.57 | 35.73 | 37.59 | 24,809 | -2.46(-6.15%) |
Jun 29, 2020 | 42.00 | 42.00 | 39.21 | 40.05 | 11,000 | -0.52(-1.29%) |
Jun 26, 2020 | 39.90 | 42.69 | 39.55 | 40.58 | 18,615 | +0.69(+1.72%) |
Jun 25, 2020 | 39.90 | 40.39 | 38.57 | 39.89 | 10,726 | +0.01(+0.02%) |
Jun 24, 2020 | 40.60 | 41.41 | 38.71 | 39.89 | 18,857 | -1.55(-3.75%) |
Jun 23, 2020 | 42.00 | 43.05 | 40.89 | 41.44 | 27,504 | +0.14(+0.34%) |
Jun 22, 2020 | 42.00 | 42.00 | 40.60 | 41.30 | 17,365 | -0.29(-0.69%) |
Jun 19, 2020 | 43.51 | 44.79 | 41.37 | 41.59 | 20,591 | -1.11(-2.61%) |
Jun 18, 2020 | 43.40 | 44.80 | 42.70 | 42.70 | 16,138 | -2.55(-5.65%) |
Jun 17, 2020 | 41.30 | 45.88 | 41.30 | 45.26 | 20,080 | +2.09(+4.85%) |
Jun 16, 2020 | 44.94 | 46.09 | 42.71 | 43.16 | 30,645 | -1.29(-2.90%) |
Jun 15, 2020 | 47.60 | 51.80 | 42.00 | 44.45 | 177,651 | +3.15(+7.63%) |
Jun 12, 2020 | 39.97 | 43.33 | 39.97 | 41.30 | 15,881 | +0.70(+1.72%) |
Jun 11, 2020 | 40.60 | 43.40 | 39.20 | 40.60 | 24,985 | -2.58(-5.98%) |
Jun 10, 2020 | 42.70 | 44.80 | 41.43 | 43.18 | 12,656 | -0.90(-2.05%) |
Jun 09, 2020 | 44.94 | 45.50 | 40.60 | 44.09 | 30,347 | -2.11(-4.58%) |
Jun 08, 2020 | 37.80 | 47.60 | 37.10 | 46.20 | 58,956 | +8.87(+23.76%) |
Jun 05, 2020 | 36.40 | 38.29 | 36.06 | 37.33 | 16,591 | +1.63(+4.57%) |
Jun 04, 2020 | 35.00 | 37.10 | 35.00 | 35.70 | 11,274 | +0.34(+0.95%) |
Jun 03, 2020 | 34.57 | 35.70 | 33.74 | 35.36 | 17,976 | +0.80(+2.31%) |
Jun 02, 2020 | 35.63 | 35.70 | 34.40 | 34.57 | 3,927 | -0.50(-1.44%) |
Jun 01, 2020 | 34.52 | 36.33 | 34.31 | 35.07 | 6,692 | +0.55(+1.60%) |
May 29, 2020 | 34.55 | 35.00 | 33.25 | 34.52 | 5,992 | +0.22(+0.63%) |
May 28, 2020 | 32.20 | 35.70 | 32.20 | 34.30 | 15,597 | -0.88(-2.49%) |
May 27, 2020 | 35.88 | 37.10 | 35.00 | 35.17 | 20,461 | -0.04(-0.10%) |
May 26, 2020 | 36.40 | 37.06 | 34.31 | 35.21 | 22,183 | -1.81(-4.88%) |
May 22, 2020 | 33.60 | 38.95 | 32.84 | 37.02 | 67,551 | +4.44(+13.62%) |
May 21, 2020 | 32.20 | 33.49 | 31.86 | 32.58 | 9,987 | -0.32(-0.98%) |
May 20, 2020 | 32.90 | 32.90 | 31.50 | 32.90 | 18,950 | -0.30(-0.91%) |
May 19, 2020 | 35.00 | 35.07 | 31.68 | 33.20 | 45,950 | -6.70(-16.79%) |
May 18, 2020 | 40.60 | 42.70 | 38.50 | 39.90 | 46,559 | +2.58(+6.90%) |
May 15, 2020 | 38.85 | 39.90 | 36.41 | 37.32 | 19,587 | -1.64(-4.20%) |
May 14, 2020 | 42.00 | 42.88 | 37.81 | 38.96 | 24,022 | -1.24(-3.08%) |
May 13, 2020 | 38.50 | 45.45 | 37.80 | 40.20 | 96,217 | +3.80(+10.44%) |
May 12, 2020 | 40.60 | 40.60 | 35.60 | 36.40 | 42,302 | +0.62(+1.74%) |
May 11, 2020 | 32.90 | 37.10 | 32.89 | 35.78 | 20,357 | +0.52(+1.47%) |
May 08, 2020 | 35.00 | 36.39 | 32.21 | 35.26 | 22,042 | +0.26(+0.74%) |
May 07, 2020 | 32.90 | 40.60 | 32.90 | 35.00 | 94,796 | +2.86(+8.89%) |
May 06, 2020 | 31.05 | 32.89 | 30.11 | 32.14 | 11,802 | +1.34(+4.36%) |
May 05, 2020 | 32.90 | 32.90 | 30.80 | 30.80 | 13,553 | -1.87(-5.72%) |
May 04, 2020 | 34.30 | 34.30 | 31.82 | 32.67 | 8,615 | -1.42(-4.17%) |
May 01, 2020 | 36.44 | 37.09 | 31.85 | 34.09 | 23,084 | -2.31(-6.35%) |
Apr 30, 2020 | 37.80 | 38.50 | 35.00 | 36.40 | 26,590 | +2.10(+6.12%) |
Apr 29, 2020 | 32.20 | 35.00 | 30.80 | 34.30 | 31,564 | +2.55(+8.05%) |
Apr 28, 2020 | 28.35 | 33.60 | 28.35 | 31.75 | 24,674 | +3.05(+10.61%) |
Apr 27, 2020 | 30.10 | 30.10 | 27.30 | 28.70 | 11,328 | +1.63(+6.03%) |
Apr 24, 2020 | 26.25 | 29.89 | 25.27 | 27.07 | 28,381 | +1.32(+5.14%) |
Apr 23, 2020 | 24.46 | 26.25 | 23.98 | 25.75 | 18,907 | +1.25(+5.09%) |
Apr 22, 2020 | 23.10 | 25.20 | 23.10 | 24.50 | 18,578 | +1.33(+5.74%) |
Apr 21, 2020 | 24.85 | 25.89 | 22.14 | 23.17 | 41,756 | -0.63(-2.65%) |
Apr 20, 2020 | 24.50 | 25.13 | 23.10 | 23.80 | 16,435 | -0.70(-2.86%) |
Apr 17, 2020 | 25.20 | 25.20 | 23.10 | 24.50 | 14,678 | -0.35(-1.41%) |
Apr 16, 2020 | 25.25 | 25.55 | 23.84 | 24.85 | 13,396 | -0.33(-1.31%) |
Apr 15, 2020 | 26.81 | 26.81 | 24.50 | 25.18 | 10,367 | -1.07(-4.08%) |
Apr 14, 2020 | 24.85 | 26.88 | 24.65 | 26.25 | 25,768 | +1.40(+5.63%) |
Apr 13, 2020 | 24.50 | 25.19 | 23.81 | 24.85 | 22,760 | +0.35(+1.43%) |
Apr 09, 2020 | 24.50 | 24.85 | 23.80 | 24.50 | 27,832 | +0.00(+0.00%) |
Apr 08, 2020 | 25.20 | 26.60 | 23.80 | 24.50 | 24,456 | -0.55(-2.18%) |
Apr 07, 2020 | 28.00 | 28.00 | 24.51 | 25.05 | 12,235 | -0.85(-3.30%) |
Apr 06, 2020 | 24.50 | 28.00 | 24.50 | 25.90 | 12,468 | +2.10(+8.82%) |
Apr 03, 2020 | 25.20 | 26.60 | 22.40 | 23.80 | 14,112 | -2.10(-8.11%) |
Apr 02, 2020 | 30.80 | 30.80 | 25.55 | 25.90 | 11,681 | -3.39(-11.57%) |