Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.15 | 46.51 | 45.13 | 46.09 | 229,600 | +0.61(+1.34%) |
Jun 29, 2020 | 44.12 | 45.84 | 43.29 | 45.49 | 237,267 | +2.27(+5.25%) |
Jun 26, 2020 | 45.30 | 45.30 | 42.85 | 43.22 | 329,701 | -3.18(-6.84%) |
Jun 25, 2020 | 44.22 | 46.40 | 44.22 | 46.39 | 180,931 | +1.62(+3.63%) |
Jun 24, 2020 | 46.18 | 46.54 | 43.77 | 44.77 | 365,736 | -2.49(-5.26%) |
Jun 23, 2020 | 46.03 | 47.54 | 45.68 | 47.26 | 331,951 | +2.21(+4.91%) |
Jun 22, 2020 | 44.54 | 45.14 | 43.81 | 45.04 | 269,822 | +0.19(+0.42%) |
Jun 19, 2020 | 46.23 | 46.23 | 43.95 | 44.85 | 363,211 | -0.67(-1.47%) |
Jun 18, 2020 | 45.44 | 46.77 | 45.37 | 45.52 | 219,940 | -0.83(-1.78%) |
Jun 17, 2020 | 47.20 | 47.40 | 45.36 | 46.35 | 256,612 | -0.62(-1.31%) |
Jun 16, 2020 | 47.90 | 48.14 | 45.60 | 46.97 | 309,774 | +1.81(+4.02%) |
Jun 15, 2020 | 41.87 | 45.91 | 41.87 | 45.15 | 301,124 | +1.02(+2.30%) |
Jun 12, 2020 | 43.86 | 44.28 | 41.61 | 44.13 | 334,551 | +2.61(+6.29%) |
Jun 11, 2020 | 42.37 | 43.91 | 41.31 | 41.52 | 468,219 | -4.25(-9.29%) |
Jun 10, 2020 | 46.99 | 47.12 | 45.09 | 45.78 | 366,637 | -1.58(-3.33%) |
Jun 09, 2020 | 47.35 | 47.93 | 45.47 | 47.36 | 418,606 | +0.40(+0.85%) |
Jun 08, 2020 | 47.22 | 47.64 | 46.46 | 46.96 | 304,294 | +0.93(+2.03%) |
Jun 05, 2020 | 46.71 | 47.63 | 44.97 | 46.02 | 459,773 | +2.59(+5.97%) |
Jun 04, 2020 | 40.42 | 43.78 | 40.04 | 43.43 | 391,573 | +2.55(+6.24%) |
Jun 03, 2020 | 38.67 | 41.15 | 38.56 | 40.88 | 291,352 | +3.08(+8.16%) |
Jun 02, 2020 | 37.92 | 38.49 | 37.56 | 37.79 | 202,913 | +0.44(+1.19%) |
Jun 01, 2020 | 37.09 | 38.25 | 36.51 | 37.35 | 214,074 | +0.61(+1.65%) |
May 29, 2020 | 37.43 | 37.68 | 36.35 | 36.74 | 294,537 | -1.54(-4.03%) |
May 28, 2020 | 41.60 | 41.60 | 38.09 | 38.28 | 294,442 | -2.83(-6.88%) |
May 27, 2020 | 38.35 | 41.51 | 36.51 | 41.11 | 656,231 | +4.41(+12.01%) |
May 26, 2020 | 37.39 | 38.10 | 36.38 | 36.70 | 558,046 | +1.27(+3.58%) |
May 22, 2020 | 36.16 | 36.16 | 34.88 | 35.43 | 213,737 | -0.45(-1.26%) |
May 21, 2020 | 36.00 | 36.78 | 35.62 | 35.89 | 255,988 | -0.40(-1.10%) |
May 20, 2020 | 35.73 | 36.63 | 35.66 | 36.29 | 299,073 | +1.40(+4.00%) |
May 19, 2020 | 35.64 | 36.54 | 34.85 | 34.89 | 243,548 | -1.31(-3.61%) |
May 18, 2020 | 34.39 | 36.39 | 33.64 | 36.20 | 397,966 | +3.81(+11.77%) |
May 15, 2020 | 32.02 | 32.73 | 31.59 | 32.38 | 535,328 | -0.06(-0.19%) |
May 14, 2020 | 30.10 | 32.74 | 29.06 | 32.45 | 370,593 | +2.22(+7.35%) |
May 13, 2020 | 32.15 | 32.24 | 28.89 | 30.23 | 412,097 | -2.00(-6.19%) |
May 12, 2020 | 34.34 | 34.98 | 32.13 | 32.22 | 291,574 | -2.10(-6.13%) |
May 11, 2020 | 34.84 | 35.56 | 33.43 | 34.33 | 312,263 | -1.65(-4.57%) |
May 08, 2020 | 36.48 | 36.81 | 34.20 | 35.97 | 490,393 | +0.05(+0.15%) |
May 07, 2020 | 35.80 | 36.19 | 34.79 | 35.92 | 381,301 | +1.22(+3.52%) |
May 06, 2020 | 36.03 | 37.51 | 34.61 | 34.70 | 543,566 | +1.52(+4.58%) |
May 05, 2020 | 34.23 | 34.95 | 33.12 | 33.18 | 239,819 | -0.14(-0.43%) |
May 04, 2020 | 32.73 | 33.61 | 31.92 | 33.32 | 243,823 | -0.13(-0.40%) |
May 01, 2020 | 33.67 | 33.94 | 32.37 | 33.45 | 219,336 | -1.10(-3.17%) |
Apr 30, 2020 | 34.69 | 35.06 | 33.90 | 34.55 | 271,896 | -1.04(-2.93%) |
Apr 29, 2020 | 33.57 | 36.01 | 33.09 | 35.59 | 366,218 | +3.40(+10.56%) |
Apr 28, 2020 | 32.14 | 33.31 | 31.75 | 32.20 | 266,589 | +1.15(+3.71%) |
Apr 27, 2020 | 30.21 | 31.39 | 30.21 | 31.05 | 250,124 | +1.11(+3.72%) |
Apr 24, 2020 | 30.07 | 30.20 | 29.03 | 29.93 | 196,090 | -0.04(-0.12%) |
Apr 23, 2020 | 29.80 | 30.84 | 29.67 | 29.97 | 265,384 | +0.52(+1.77%) |
Apr 22, 2020 | 30.17 | 30.32 | 28.93 | 29.44 | 291,883 | +0.05(+0.18%) |
Apr 21, 2020 | 29.29 | 29.77 | 28.80 | 29.39 | 224,834 | -1.14(-3.74%) |
Apr 20, 2020 | 31.62 | 32.05 | 30.08 | 30.53 | 323,239 | -2.29(-6.98%) |
Apr 17, 2020 | 33.22 | 33.34 | 32.18 | 32.83 | 301,643 | +1.56(+4.97%) |
Apr 16, 2020 | 30.87 | 31.75 | 30.28 | 31.27 | 411,789 | +0.31(+0.99%) |
Apr 15, 2020 | 31.56 | 32.07 | 30.22 | 30.96 | 371,411 | -2.17(-6.54%) |
Apr 14, 2020 | 35.00 | 35.34 | 32.61 | 33.13 | 328,721 | -0.48(-1.42%) |
Apr 13, 2020 | 36.68 | 37.11 | 33.26 | 33.61 | 402,051 | -3.05(-8.31%) |
Apr 09, 2020 | 33.72 | 37.82 | 33.68 | 36.66 | 685,705 | +4.05(+12.44%) |
Apr 08, 2020 | 30.41 | 32.77 | 29.19 | 32.60 | 779,070 | +2.84(+9.55%) |
Apr 07, 2020 | 26.90 | 30.44 | 26.24 | 29.76 | 1,373,647 | +4.63(+18.43%) |
Apr 06, 2020 | 23.96 | 25.62 | 23.96 | 25.13 | 1,169,993 | +2.79(+12.47%) |
Apr 03, 2020 | 27.52 | 27.65 | 22.07 | 22.34 | 1,080,890 | -5.58(-19.99%) |
Apr 02, 2020 | 29.71 | 30.12 | 27.38 | 27.93 | 577,233 | -2.14(-7.12%) |