Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.01 | 64.94 | 61.99 | 64.16 | 71,298 | +0.16(+0.24%) |
Jun 29, 2020 | 66.49 | 67.42 | 62.30 | 64.01 | 116,276 | -2.80(-4.19%) |
Jun 26, 2020 | 66.49 | 68.05 | 62.92 | 66.80 | 240,542 | +0.16(+0.23%) |
Jun 25, 2020 | 64.01 | 68.20 | 63.85 | 66.65 | 81,882 | +2.49(+3.87%) |
Jun 24, 2020 | 66.03 | 67.11 | 60.43 | 64.16 | 94,585 | -2.64(-3.95%) |
Jun 23, 2020 | 66.03 | 69.29 | 64.01 | 66.80 | 114,181 | +1.86(+2.87%) |
Jun 22, 2020 | 63.23 | 65.25 | 60.12 | 64.94 | 330,520 | +2.95(+4.76%) |
Jun 19, 2020 | 59.35 | 63.00 | 58.57 | 61.99 | 230,726 | +4.19(+7.26%) |
Jun 18, 2020 | 57.33 | 61.21 | 55.93 | 57.79 | 281,797 | +1.40(+2.48%) |
Jun 17, 2020 | 60.28 | 60.28 | 55.93 | 56.39 | 72,720 | -2.18(-3.71%) |
Jun 16, 2020 | 58.88 | 59.66 | 55.62 | 58.57 | 89,800 | +0.93(+1.62%) |
Jun 15, 2020 | 52.04 | 57.64 | 51.27 | 57.64 | 93,139 | +3.42(+6.30%) |
Jun 12, 2020 | 57.79 | 57.79 | 52.51 | 54.22 | 100,104 | -0.93(-1.69%) |
Jun 11, 2020 | 57.48 | 59.97 | 54.38 | 55.15 | 96,145 | -5.44(-8.97%) |
Jun 10, 2020 | 60.12 | 62.45 | 59.04 | 60.59 | 81,021 | +1.24(+2.09%) |
Jun 09, 2020 | 59.66 | 60.59 | 57.95 | 59.35 | 58,902 | -0.47(-0.78%) |
Jun 08, 2020 | 58.41 | 61.44 | 55.93 | 59.81 | 79,209 | +1.86(+3.22%) |
Jun 05, 2020 | 59.81 | 61.52 | 57.02 | 57.95 | 84,238 | -2.17(-3.62%) |
Jun 04, 2020 | 59.04 | 61.83 | 58.10 | 60.12 | 91,069 | +1.40(+2.38%) |
Jun 03, 2020 | 64.01 | 65.25 | 56.71 | 58.73 | 141,758 | -5.75(-8.92%) |
Jun 02, 2020 | 65.56 | 67.27 | 59.04 | 64.47 | 154,410 | -0.62(-0.95%) |
Jun 01, 2020 | 57.33 | 67.27 | 56.86 | 65.09 | 300,288 | +8.31(+14.64%) |
May 29, 2020 | 58.88 | 59.35 | 52.36 | 56.78 | 340,093 | +5.52(+10.76%) |
May 28, 2020 | 52.67 | 52.67 | 50.49 | 51.27 | 52,887 | -0.93(-1.79%) |
May 27, 2020 | 55.62 | 55.62 | 47.85 | 52.20 | 111,811 | -2.17(-4.00%) |
May 26, 2020 | 54.69 | 58.57 | 54.38 | 54.38 | 123,425 | -0.16(-0.28%) |
May 22, 2020 | 53.44 | 55.00 | 51.11 | 54.53 | 93,622 | +1.86(+3.54%) |
May 21, 2020 | 50.18 | 54.53 | 48.16 | 52.67 | 130,946 | +2.49(+4.95%) |
May 20, 2020 | 47.38 | 50.80 | 45.99 | 50.18 | 131,969 | +4.19(+9.12%) |
May 19, 2020 | 44.90 | 48.78 | 44.43 | 45.99 | 82,973 | +0.31(+0.68%) |
May 18, 2020 | 46.45 | 47.07 | 43.19 | 45.67 | 111,210 | +0.62(+1.38%) |
May 15, 2020 | 45.36 | 46.76 | 44.28 | 45.05 | 80,369 | -0.93(-2.03%) |
May 14, 2020 | 45.67 | 46.45 | 42.10 | 45.99 | 153,924 | +2.02(+4.59%) |
May 13, 2020 | 44.28 | 45.52 | 41.01 | 43.97 | 109,475 | +0.00(+0.00%) |
May 12, 2020 | 45.36 | 47.85 | 43.66 | 43.97 | 115,663 | -1.09(-2.41%) |
May 11, 2020 | 41.48 | 45.52 | 41.48 | 45.05 | 86,889 | +2.49(+5.84%) |
May 08, 2020 | 41.17 | 43.34 | 40.55 | 42.57 | 80,118 | +2.02(+4.98%) |
May 07, 2020 | 41.64 | 43.03 | 40.24 | 40.55 | 68,416 | -1.40(-3.33%) |
May 06, 2020 | 40.70 | 43.19 | 39.46 | 41.95 | 63,068 | +1.24(+3.05%) |
May 05, 2020 | 41.48 | 41.79 | 39.77 | 40.70 | 79,264 | -0.31(-0.76%) |
May 04, 2020 | 40.70 | 42.10 | 39.31 | 41.01 | 82,095 | +0.00(+0.00%) |
May 01, 2020 | 40.55 | 41.79 | 38.37 | 41.01 | 95,373 | -1.09(-2.58%) |
Apr 30, 2020 | 42.72 | 43.97 | 41.01 | 42.10 | 92,460 | -0.47(-1.09%) |
Apr 29, 2020 | 41.17 | 44.28 | 40.24 | 42.57 | 164,792 | +2.80(+7.03%) |
Apr 28, 2020 | 40.39 | 40.39 | 37.44 | 39.77 | 103,043 | +1.24(+3.23%) |
Apr 27, 2020 | 37.75 | 39.62 | 36.98 | 38.53 | 135,639 | +2.33(+6.44%) |
Apr 24, 2020 | 35.89 | 37.29 | 35.89 | 36.20 | 76,520 | +0.31(+0.87%) |
Apr 23, 2020 | 35.73 | 37.47 | 35.73 | 35.89 | 80,041 | +0.31(+0.87%) |
Apr 22, 2020 | 37.60 | 38.22 | 35.42 | 35.58 | 84,570 | -1.09(-2.97%) |
Apr 21, 2020 | 36.51 | 38.06 | 35.42 | 36.66 | 102,228 | -0.31(-0.84%) |
Apr 20, 2020 | 37.29 | 39.77 | 36.66 | 36.98 | 156,628 | -0.62(-1.65%) |
Apr 17, 2020 | 37.29 | 38.53 | 35.42 | 37.60 | 159,033 | +1.55(+4.31%) |
Apr 16, 2020 | 38.06 | 40.24 | 34.64 | 36.04 | 166,018 | -1.24(-3.33%) |
Apr 15, 2020 | 36.82 | 38.84 | 32.62 | 37.29 | 274,488 | -1.55(-4.00%) |
Apr 14, 2020 | 47.54 | 56.55 | 34.18 | 38.84 | 3,038,754 | +12.89(+49.70%) |
Apr 13, 2020 | 26.57 | 26.88 | 25.17 | 25.94 | 14,410 | -0.62(-2.34%) |
Apr 09, 2020 | 25.01 | 27.03 | 24.08 | 26.57 | 35,408 | +2.33(+9.62%) |
Apr 08, 2020 | 23.93 | 25.48 | 23.15 | 24.24 | 24,827 | +0.78(+3.31%) |
Apr 07, 2020 | 24.39 | 25.87 | 23.15 | 23.46 | 38,231 | -0.78(-3.21%) |
Apr 06, 2020 | 23.77 | 25.32 | 23.30 | 24.24 | 35,765 | +1.55(+6.85%) |
Apr 03, 2020 | 22.06 | 22.99 | 20.35 | 22.68 | 57,287 | +0.16(+0.69%) |
Apr 02, 2020 | 22.53 | 22.99 | 20.97 | 22.53 | 50,773 | -0.16(-0.68%) |