Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.80 | 51.64 | 50.27 | 51.03 | 779,116 | -0.40(-0.78%) |
Jun 29, 2020 | 50.73 | 51.87 | 50.24 | 51.43 | 683,762 | +1.32(+2.64%) |
Jun 26, 2020 | 50.60 | 50.88 | 49.25 | 50.11 | 901,186 | -1.14(-2.23%) |
Jun 25, 2020 | 50.08 | 51.28 | 49.23 | 51.25 | 500,877 | +1.25(+2.49%) |
Jun 24, 2020 | 51.07 | 51.53 | 49.62 | 50.00 | 1,024,223 | -1.99(-3.82%) |
Jun 23, 2020 | 53.10 | 53.16 | 51.90 | 51.99 | 670,349 | -0.22(-0.42%) |
Jun 22, 2020 | 52.15 | 52.70 | 50.96 | 52.21 | 810,934 | +0.03(+0.05%) |
Jun 19, 2020 | 53.03 | 53.57 | 51.27 | 52.18 | 933,041 | +0.99(+1.93%) |
Jun 18, 2020 | 50.51 | 51.91 | 50.51 | 51.19 | 528,168 | -0.36(-0.70%) |
Jun 17, 2020 | 52.63 | 53.34 | 51.39 | 51.55 | 561,348 | -0.86(-1.63%) |
Jun 16, 2020 | 54.33 | 54.63 | 51.60 | 52.41 | 556,657 | +0.74(+1.44%) |
Jun 15, 2020 | 47.53 | 51.95 | 47.24 | 51.67 | 623,213 | +1.24(+2.45%) |
Jun 12, 2020 | 51.88 | 52.25 | 49.52 | 50.43 | 725,091 | +1.57(+3.21%) |
Jun 11, 2020 | 49.38 | 50.73 | 48.12 | 48.86 | 1,209,644 | -3.64(-6.94%) |
Jun 10, 2020 | 54.39 | 54.39 | 51.83 | 52.51 | 741,584 | -2.17(-3.97%) |
Jun 09, 2020 | 54.61 | 55.51 | 53.91 | 54.67 | 469,809 | -2.13(-3.75%) |
Jun 08, 2020 | 56.16 | 56.93 | 55.00 | 56.81 | 489,414 | +1.40(+2.52%) |
Jun 05, 2020 | 55.91 | 57.47 | 54.79 | 55.41 | 1,295,534 | +2.52(+4.77%) |
Jun 04, 2020 | 49.60 | 52.95 | 48.64 | 52.89 | 767,226 | +2.95(+5.90%) |
Jun 03, 2020 | 49.46 | 50.98 | 49.46 | 49.94 | 399,751 | +1.22(+2.50%) |
Jun 02, 2020 | 46.80 | 49.08 | 46.47 | 48.72 | 582,088 | +2.87(+6.27%) |
Jun 01, 2020 | 45.39 | 46.32 | 45.11 | 45.85 | 446,947 | +0.48(+1.05%) |
May 29, 2020 | 44.81 | 45.62 | 44.07 | 45.37 | 2,606,734 | +0.00(+0.00%) |
May 28, 2020 | 47.14 | 47.14 | 44.92 | 45.37 | 808,153 | -1.25(-2.67%) |
May 27, 2020 | 45.66 | 46.87 | 44.74 | 46.62 | 897,771 | +2.29(+5.17%) |
May 26, 2020 | 43.75 | 45.33 | 42.96 | 44.33 | 922,213 | +2.46(+5.89%) |
May 22, 2020 | 41.24 | 42.00 | 40.62 | 41.86 | 365,121 | +0.40(+0.97%) |
May 21, 2020 | 42.33 | 43.03 | 41.36 | 41.46 | 675,545 | -0.75(-1.77%) |
May 20, 2020 | 40.85 | 42.58 | 40.62 | 42.21 | 587,797 | +2.48(+6.24%) |
May 19, 2020 | 41.17 | 41.47 | 39.67 | 39.73 | 418,170 | -1.78(-4.28%) |
May 18, 2020 | 38.34 | 42.09 | 38.34 | 41.51 | 832,463 | +5.08(+13.94%) |
May 15, 2020 | 36.92 | 37.02 | 35.51 | 36.43 | 1,250,243 | -1.06(-2.82%) |
May 14, 2020 | 35.45 | 37.66 | 34.12 | 37.49 | 725,618 | +0.83(+2.27%) |
May 13, 2020 | 38.96 | 38.96 | 36.23 | 36.66 | 695,212 | -2.67(-6.78%) |
May 12, 2020 | 40.68 | 41.03 | 39.19 | 39.32 | 581,639 | -0.93(-2.30%) |
May 11, 2020 | 40.19 | 40.67 | 38.35 | 40.25 | 759,668 | -0.90(-2.18%) |
May 08, 2020 | 40.37 | 41.46 | 40.08 | 41.15 | 633,847 | +1.86(+4.74%) |
May 07, 2020 | 38.34 | 40.05 | 38.34 | 39.29 | 577,659 | +1.83(+4.90%) |
May 06, 2020 | 40.07 | 40.89 | 37.32 | 37.45 | 692,045 | -2.97(-7.35%) |
May 05, 2020 | 40.51 | 42.30 | 39.82 | 40.42 | 982,455 | +1.15(+2.94%) |
May 04, 2020 | 39.60 | 40.51 | 36.49 | 39.27 | 1,305,651 | +1.09(+2.85%) |
May 01, 2020 | 40.04 | 40.47 | 37.71 | 38.18 | 861,241 | -2.90(-7.07%) |
Apr 30, 2020 | 43.11 | 43.12 | 40.93 | 41.08 | 785,129 | -3.01(-6.82%) |
Apr 29, 2020 | 41.74 | 44.20 | 41.37 | 44.09 | 649,522 | +3.83(+9.51%) |
Apr 28, 2020 | 41.50 | 41.83 | 39.33 | 40.26 | 822,156 | +0.24(+0.59%) |
Apr 27, 2020 | 38.10 | 40.42 | 38.03 | 40.02 | 495,271 | +1.54(+4.01%) |
Apr 24, 2020 | 38.23 | 38.71 | 37.38 | 38.48 | 365,310 | +0.79(+2.11%) |
Apr 23, 2020 | 37.73 | 38.88 | 37.07 | 37.69 | 380,527 | +1.20(+3.29%) |
Apr 22, 2020 | 37.17 | 37.56 | 36.01 | 36.49 | 556,630 | +0.53(+1.47%) |
Apr 21, 2020 | 35.37 | 36.17 | 34.43 | 35.96 | 659,495 | -0.84(-2.29%) |
Apr 20, 2020 | 37.20 | 37.89 | 36.33 | 36.80 | 578,897 | -1.76(-4.56%) |
Apr 17, 2020 | 37.38 | 39.56 | 37.31 | 38.56 | 834,059 | +2.68(+7.46%) |
Apr 16, 2020 | 36.64 | 36.96 | 34.81 | 35.88 | 751,063 | -1.09(-2.94%) |
Apr 15, 2020 | 39.34 | 39.34 | 36.88 | 36.97 | 900,798 | -4.45(-10.75%) |
Apr 14, 2020 | 41.68 | 43.82 | 40.84 | 41.42 | 791,718 | +0.61(+1.51%) |
Apr 13, 2020 | 42.75 | 42.84 | 40.06 | 40.81 | 460,198 | -2.32(-5.37%) |
Apr 09, 2020 | 41.57 | 44.62 | 40.46 | 43.12 | 1,520,894 | +3.54(+8.93%) |
Apr 08, 2020 | 38.58 | 39.93 | 37.37 | 39.59 | 935,104 | +1.22(+3.18%) |
Apr 07, 2020 | 38.77 | 40.64 | 37.78 | 38.37 | 946,368 | +1.46(+3.94%) |
Apr 06, 2020 | 34.94 | 37.22 | 34.94 | 36.91 | 1,012,109 | +3.71(+11.16%) |
Apr 03, 2020 | 33.57 | 34.24 | 32.95 | 33.21 | 628,347 | -0.08(-0.23%) |
Apr 02, 2020 | 33.80 | 36.15 | 32.79 | 33.28 | 849,740 | -0.43(-1.26%) |