Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.20 | 31.90 | 29.40 | 30.80 | 62,772 | +0.60(+1.99%) |
Jun 29, 2020 | 29.80 | 30.80 | 28.40 | 30.20 | 50,199 | +1.80(+6.34%) |
Jun 26, 2020 | 30.80 | 30.89 | 27.40 | 28.40 | 133,755 | -2.20(-7.19%) |
Jun 25, 2020 | 30.40 | 31.40 | 30.10 | 30.60 | 48,362 | -0.60(-1.92%) |
Jun 24, 2020 | 34.00 | 34.60 | 30.80 | 31.20 | 91,340 | -3.20(-9.30%) |
Jun 23, 2020 | 36.40 | 36.76 | 34.00 | 34.40 | 73,290 | -2.00(-5.49%) |
Jun 22, 2020 | 37.20 | 37.40 | 35.60 | 36.40 | 82,155 | -1.00(-2.67%) |
Jun 19, 2020 | 38.20 | 38.50 | 36.20 | 37.40 | 239,760 | +0.40(+1.08%) |
Jun 18, 2020 | 37.60 | 39.00 | 37.00 | 37.00 | 62,393 | -0.60(-1.60%) |
Jun 17, 2020 | 39.00 | 39.80 | 37.60 | 37.60 | 66,688 | -0.80(-2.08%) |
Jun 16, 2020 | 40.60 | 41.00 | 38.05 | 38.40 | 80,951 | +1.20(+3.23%) |
Jun 15, 2020 | 37.00 | 38.80 | 35.20 | 37.20 | 105,354 | -1.80(-4.62%) |
Jun 12, 2020 | 41.20 | 41.20 | 37.80 | 39.00 | 67,810 | +1.40(+3.72%) |
Jun 11, 2020 | 39.40 | 40.80 | 37.20 | 37.60 | 87,395 | -6.40(-14.55%) |
Jun 10, 2020 | 48.80 | 48.80 | 44.00 | 44.00 | 102,512 | -5.80(-11.65%) |
Jun 09, 2020 | 48.80 | 50.40 | 46.80 | 49.80 | 118,772 | -1.20(-2.35%) |
Jun 08, 2020 | 43.60 | 51.20 | 42.40 | 51.00 | 190,871 | +10.00(+24.39%) |
Jun 05, 2020 | 39.80 | 42.42 | 37.90 | 41.00 | 167,435 | +3.20(+8.47%) |
Jun 04, 2020 | 37.20 | 37.80 | 36.40 | 37.80 | 85,128 | +0.40(+1.07%) |
Jun 03, 2020 | 36.60 | 37.80 | 35.60 | 37.40 | 205,384 | -3.20(-7.88%) |
Jun 02, 2020 | 38.40 | 41.60 | 37.80 | 40.60 | 78,230 | +3.40(+9.14%) |
Jun 01, 2020 | 38.20 | 40.00 | 36.80 | 37.20 | 86,438 | -2.00(-5.10%) |
May 29, 2020 | 40.20 | 40.80 | 38.40 | 39.20 | 64,010 | -1.20(-2.97%) |
May 28, 2020 | 43.00 | 44.60 | 39.30 | 40.40 | 74,363 | -1.20(-2.88%) |
May 27, 2020 | 40.00 | 42.80 | 39.80 | 41.60 | 97,564 | +2.60(+6.67%) |
May 26, 2020 | 39.20 | 40.40 | 38.40 | 39.00 | 53,276 | +1.60(+4.28%) |
May 22, 2020 | 38.60 | 39.60 | 36.30 | 37.40 | 39,240 | -0.80(-2.09%) |
May 21, 2020 | 35.20 | 40.00 | 34.80 | 38.20 | 143,566 | +2.80(+7.91%) |
May 20, 2020 | 36.20 | 36.60 | 34.20 | 35.40 | 46,427 | +0.40(+1.14%) |
May 19, 2020 | 36.40 | 38.00 | 35.00 | 35.00 | 49,376 | -1.20(-3.31%) |
May 18, 2020 | 35.00 | 37.00 | 34.30 | 36.20 | 68,660 | +2.80(+8.38%) |
May 15, 2020 | 32.40 | 35.40 | 31.00 | 33.40 | 70,215 | +1.40(+4.37%) |
May 14, 2020 | 31.00 | 32.80 | 28.80 | 32.00 | 54,195 | +0.20(+0.63%) |
May 13, 2020 | 33.00 | 33.20 | 30.20 | 31.80 | 49,042 | -1.00(-3.05%) |
May 12, 2020 | 35.80 | 36.16 | 32.70 | 32.80 | 53,502 | -2.20(-6.29%) |
May 11, 2020 | 35.60 | 36.20 | 33.00 | 35.00 | 50,009 | -1.00(-2.78%) |
May 08, 2020 | 34.60 | 36.60 | 34.40 | 36.00 | 62,725 | +2.00(+5.88%) |
May 07, 2020 | 35.20 | 37.80 | 33.20 | 34.00 | 68,912 | +2.00(+6.25%) |
May 06, 2020 | 34.80 | 35.60 | 31.20 | 32.00 | 86,079 | -2.40(-6.98%) |
May 05, 2020 | 38.00 | 38.60 | 34.20 | 34.40 | 61,947 | -1.80(-4.97%) |
May 04, 2020 | 37.40 | 38.95 | 35.40 | 36.20 | 26,715 | -2.20(-5.73%) |
May 01, 2020 | 39.20 | 39.20 | 36.60 | 38.40 | 77,515 | -3.00(-7.25%) |
Apr 30, 2020 | 40.00 | 50.00 | 37.00 | 41.40 | 262,934 | +0.60(+1.47%) |
Apr 29, 2020 | 44.00 | 44.40 | 40.00 | 40.80 | 86,148 | -0.60(-1.45%) |
Apr 28, 2020 | 37.00 | 42.00 | 35.20 | 41.40 | 101,365 | +5.80(+16.29%) |
Apr 27, 2020 | 33.20 | 37.20 | 31.80 | 35.60 | 64,193 | +2.60(+7.88%) |
Apr 24, 2020 | 33.20 | 34.50 | 31.00 | 33.00 | 58,845 | +0.40(+1.23%) |
Apr 23, 2020 | 33.80 | 36.60 | 31.00 | 32.60 | 87,745 | -1.20(-3.55%) |
Apr 22, 2020 | 37.40 | 38.00 | 33.20 | 33.80 | 63,585 | -2.80(-7.65%) |
Apr 21, 2020 | 38.00 | 38.70 | 36.00 | 36.60 | 46,534 | -1.80(-4.69%) |
Apr 20, 2020 | 39.60 | 41.20 | 37.20 | 38.40 | 64,004 | -1.80(-4.48%) |
Apr 17, 2020 | 41.80 | 43.60 | 39.20 | 40.20 | 51,305 | +0.60(+1.52%) |
Apr 16, 2020 | 40.40 | 41.40 | 39.20 | 39.60 | 28,887 | -0.40(-1.00%) |
Apr 15, 2020 | 44.00 | 44.60 | 39.00 | 40.00 | 75,844 | -8.00(-16.67%) |
Apr 14, 2020 | 42.20 | 49.80 | 42.00 | 48.00 | 86,978 | +7.20(+17.65%) |
Apr 13, 2020 | 49.40 | 51.00 | 39.40 | 40.80 | 108,721 | -10.80(-20.93%) |
Apr 09, 2020 | 46.00 | 51.80 | 44.60 | 51.60 | 147,110 | +9.20(+21.70%) |
Apr 08, 2020 | 33.60 | 43.60 | 33.40 | 42.40 | 88,487 | +9.20(+27.71%) |
Apr 07, 2020 | 30.60 | 36.40 | 30.60 | 33.20 | 81,800 | +4.00(+13.70%) |
Apr 06, 2020 | 27.60 | 29.80 | 26.60 | 29.20 | 92,118 | +2.80(+10.61%) |
Apr 03, 2020 | 29.20 | 29.20 | 25.60 | 26.40 | 81,965 | -1.40(-5.04%) |
Apr 02, 2020 | 27.20 | 28.80 | 26.00 | 27.80 | 64,191 | +0.60(+2.21%) |