Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.40 | 43.60 | 42.10 | 42.90 | 363,859 | -1.30(-2.94%) |
Jun 29, 2020 | 39.10 | 44.40 | 37.50 | 44.20 | 931,758 | +2.40(+5.74%) |
Jun 26, 2020 | 42.60 | 46.87 | 41.50 | 41.80 | 560,100 | -0.90(-2.11%) |
Jun 25, 2020 | 45.70 | 45.90 | 41.70 | 42.70 | 824,629 | -5.20(-10.86%) |
Jun 24, 2020 | 49.90 | 51.20 | 45.10 | 47.90 | 809,527 | -3.10(-6.08%) |
Jun 23, 2020 | 53.70 | 54.00 | 50.40 | 51.00 | 569,754 | -2.30(-4.32%) |
Jun 22, 2020 | 54.80 | 54.80 | 52.10 | 53.30 | 440,780 | -1.90(-3.44%) |
Jun 19, 2020 | 62.00 | 62.50 | 54.60 | 55.20 | 1,313,730 | -1.10(-1.95%) |
Jun 18, 2020 | 53.50 | 57.20 | 53.40 | 56.30 | 542,838 | +2.10(+3.87%) |
Jun 17, 2020 | 54.10 | 56.30 | 53.10 | 54.20 | 302,660 | -1.40(-2.52%) |
Jun 16, 2020 | 60.20 | 60.60 | 55.00 | 55.60 | 590,320 | -2.40(-4.14%) |
Jun 15, 2020 | 54.20 | 59.30 | 53.00 | 58.00 | 552,151 | -0.90(-1.53%) |
Jun 12, 2020 | 56.90 | 59.30 | 52.20 | 58.90 | 735,280 | +7.20(+13.93%) |
Jun 11, 2020 | 55.00 | 56.50 | 50.00 | 51.70 | 916,760 | -11.20(-17.81%) |
Jun 10, 2020 | 73.00 | 73.50 | 62.80 | 62.90 | 1,530,708 | +3.00(+5.01%) |
Jun 09, 2020 | 61.00 | 61.90 | 55.60 | 59.90 | 735,362 | -4.60(-7.13%) |
Jun 08, 2020 | 62.70 | 68.40 | 61.70 | 64.50 | 855,487 | +5.40(+9.14%) |
Jun 05, 2020 | 57.80 | 61.50 | 56.40 | 59.10 | 924,090 | +5.30(+9.85%) |
Jun 04, 2020 | 51.70 | 54.00 | 50.00 | 53.80 | 856,848 | -0.70(-1.28%) |
Jun 03, 2020 | 52.70 | 59.90 | 50.90 | 54.50 | 1,532,907 | -1.40(-2.50%) |
Jun 02, 2020 | 53.50 | 56.50 | 53.30 | 55.90 | 687,223 | +2.80(+5.27%) |
Jun 01, 2020 | 50.30 | 53.70 | 50.20 | 53.10 | 390,594 | +1.80(+3.51%) |
May 29, 2020 | 50.00 | 53.80 | 48.30 | 51.30 | 515,890 | +0.60(+1.18%) |
May 28, 2020 | 56.50 | 56.80 | 50.20 | 50.70 | 659,895 | -5.30(-9.46%) |
May 27, 2020 | 54.80 | 56.50 | 51.10 | 56.00 | 784,742 | +4.90(+9.59%) |
May 26, 2020 | 48.00 | 51.40 | 47.00 | 51.10 | 886,131 | +5.30(+11.57%) |
May 22, 2020 | 46.60 | 46.80 | 45.60 | 45.80 | 240,880 | -0.50(-1.08%) |
May 21, 2020 | 46.80 | 47.80 | 45.50 | 46.30 | 455,243 | -0.30(-0.64%) |
May 20, 2020 | 46.90 | 47.50 | 45.90 | 46.60 | 348,776 | +1.00(+2.19%) |
May 19, 2020 | 48.20 | 49.80 | 45.00 | 45.60 | 492,311 | -1.60(-3.39%) |
May 18, 2020 | 48.00 | 49.30 | 46.30 | 47.20 | 605,355 | +2.00(+4.42%) |
May 15, 2020 | 44.70 | 46.20 | 44.40 | 45.20 | 348,310 | -0.30(-0.66%) |
May 14, 2020 | 42.50 | 46.50 | 40.80 | 45.50 | 591,527 | -0.50(-1.09%) |
May 13, 2020 | 50.20 | 50.30 | 45.10 | 46.00 | 1,042,716 | -5.20(-10.16%) |
May 12, 2020 | 57.70 | 58.40 | 49.10 | 51.20 | 1,964,441 | -2.00(-3.76%) |
May 11, 2020 | 64.00 | 64.10 | 48.90 | 53.20 | 10,644,418 | +12.20(+29.76%) |
May 08, 2020 | 41.40 | 42.20 | 40.41 | 41.00 | 360,780 | +1.10(+2.76%) |
May 07, 2020 | 40.10 | 41.80 | 39.50 | 39.90 | 410,693 | +0.70(+1.79%) |
May 06, 2020 | 40.80 | 41.00 | 38.30 | 39.20 | 310,334 | +0.30(+0.77%) |
May 05, 2020 | 46.70 | 46.90 | 38.10 | 38.90 | 750,113 | -4.10(-9.53%) |
May 04, 2020 | 41.10 | 47.80 | 40.00 | 43.00 | 559,886 | -2.70(-5.91%) |
May 01, 2020 | 46.20 | 47.00 | 43.00 | 45.70 | 674,670 | -3.50(-7.11%) |
Apr 30, 2020 | 50.10 | 50.90 | 45.00 | 49.20 | 1,122,875 | -2.70(-5.20%) |
Apr 29, 2020 | 45.40 | 55.30 | 44.70 | 51.90 | 2,711,877 | +10.50(+25.36%) |
Apr 28, 2020 | 38.20 | 47.50 | 35.00 | 41.40 | 2,157,496 | +7.80(+23.21%) |
Apr 27, 2020 | 31.90 | 34.00 | 30.60 | 33.60 | 565,724 | +3.10(+10.16%) |
Apr 24, 2020 | 31.40 | 32.00 | 30.20 | 30.50 | 365,240 | -0.60(-1.93%) |
Apr 23, 2020 | 32.00 | 32.40 | 30.80 | 31.10 | 431,747 | -0.70(-2.20%) |
Apr 22, 2020 | 33.90 | 33.90 | 31.60 | 31.80 | 457,057 | -0.70(-2.15%) |
Apr 21, 2020 | 32.00 | 33.80 | 31.50 | 32.50 | 577,357 | +0.70(+2.20%) |
Apr 20, 2020 | 32.20 | 34.40 | 30.60 | 31.80 | 1,074,894 | -0.20(-0.62%) |
Apr 17, 2020 | 38.50 | 38.50 | 30.50 | 32.00 | 2,679,980 | +7.60(+31.15%) |
Apr 16, 2020 | 23.50 | 24.90 | 21.50 | 24.40 | 579,066 | +0.30(+1.24%) |
Apr 15, 2020 | 21.50 | 24.60 | 20.20 | 24.10 | 1,136,496 | +2.30(+10.55%) |
Apr 14, 2020 | 22.10 | 23.70 | 21.40 | 21.80 | 1,173,999 | +1.00(+4.81%) |
Apr 13, 2020 | 23.40 | 23.60 | 19.50 | 20.80 | 1,976,450 | -5.20(-20.00%) |
Apr 09, 2020 | 33.00 | 33.00 | 25.80 | 26.00 | 1,398,110 | -7.00(-21.21%) |
Apr 08, 2020 | 30.50 | 33.20 | 28.00 | 33.00 | 799,444 | +1.60(+5.10%) |
Apr 07, 2020 | 31.70 | 37.30 | 30.50 | 31.40 | 897,505 | +2.60(+9.03%) |
Apr 06, 2020 | 25.00 | 29.70 | 24.00 | 28.80 | 690,934 | +6.10(+26.87%) |
Apr 03, 2020 | 23.20 | 23.40 | 20.00 | 22.70 | 749,330 | +0.30(+1.34%) |
Apr 02, 2020 | 27.40 | 27.80 | 21.80 | 22.40 | 880,310 | -3.80(-14.50%) |