Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.20 | 58.64 | 54.23 | 58.16 | 628,448 | +0.12(+0.21%) |
Jun 29, 2020 | 56.87 | 59.17 | 55.31 | 58.04 | 228,211 | +1.05(+1.84%) |
Jun 26, 2020 | 62.45 | 62.45 | 56.41 | 56.99 | 1,024,300 | -5.63(-8.99%) |
Jun 25, 2020 | 59.39 | 62.78 | 59.29 | 62.62 | 450,269 | +3.42(+5.78%) |
Jun 24, 2020 | 60.73 | 61.94 | 58.50 | 59.20 | 239,857 | -1.50(-2.47%) |
Jun 23, 2020 | 62.11 | 62.43 | 60.25 | 60.70 | 312,993 | -0.57(-0.93%) |
Jun 22, 2020 | 60.79 | 62.18 | 60.50 | 61.27 | 374,842 | +0.40(+0.66%) |
Jun 19, 2020 | 61.09 | 61.82 | 59.96 | 60.87 | 418,300 | -0.07(-0.11%) |
Jun 18, 2020 | 58.83 | 61.34 | 58.80 | 60.94 | 304,250 | +2.34(+3.99%) |
Jun 17, 2020 | 60.29 | 60.45 | 57.76 | 58.60 | 334,967 | -1.31(-2.19%) |
Jun 16, 2020 | 59.05 | 60.26 | 57.60 | 59.91 | 382,578 | +1.38(+2.36%) |
Jun 15, 2020 | 54.48 | 58.67 | 54.02 | 58.53 | 462,022 | +3.05(+5.50%) |
Jun 12, 2020 | 56.74 | 58.42 | 53.32 | 55.48 | 502,000 | +0.05(+0.09%) |
Jun 11, 2020 | 56.61 | 58.62 | 54.52 | 55.43 | 468,922 | -2.51(-4.33%) |
Jun 10, 2020 | 59.20 | 59.74 | 56.60 | 57.94 | 558,536 | -0.63(-1.08%) |
Jun 09, 2020 | 57.00 | 59.26 | 56.24 | 58.57 | 441,390 | +0.90(+1.56%) |
Jun 08, 2020 | 57.00 | 59.28 | 55.60 | 57.67 | 341,139 | +0.67(+1.18%) |
Jun 05, 2020 | 58.43 | 58.72 | 53.95 | 57.00 | 739,700 | -0.69(-1.20%) |
Jun 04, 2020 | 57.66 | 58.56 | 56.22 | 57.69 | 563,667 | -0.51(-0.88%) |
Jun 03, 2020 | 59.08 | 59.50 | 57.38 | 58.20 | 329,326 | -0.60(-1.02%) |
Jun 02, 2020 | 58.57 | 59.12 | 56.40 | 58.80 | 350,452 | +2.10(+3.70%) |
Jun 01, 2020 | 54.00 | 58.45 | 51.77 | 56.70 | 692,641 | +2.78(+5.16%) |
May 29, 2020 | 52.53 | 54.22 | 51.07 | 53.92 | 249,600 | +1.62(+3.10%) |
May 28, 2020 | 53.00 | 57.27 | 52.15 | 52.30 | 561,401 | +0.18(+0.35%) |
May 27, 2020 | 47.43 | 52.19 | 43.32 | 52.12 | 873,896 | +5.49(+11.77%) |
May 26, 2020 | 50.00 | 50.28 | 45.85 | 46.63 | 379,711 | -2.37(-4.84%) |
May 22, 2020 | 49.28 | 50.32 | 47.51 | 49.00 | 281,700 | -0.14(-0.28%) |
May 21, 2020 | 47.97 | 52.35 | 47.45 | 49.14 | 1,001,481 | +1.24(+2.59%) |
May 20, 2020 | 48.19 | 48.75 | 47.19 | 47.90 | 224,430 | +0.50(+1.05%) |
May 19, 2020 | 46.74 | 49.15 | 46.18 | 47.40 | 304,540 | +0.20(+0.42%) |
May 18, 2020 | 49.15 | 50.36 | 45.50 | 47.20 | 494,834 | -1.80(-3.67%) |
May 15, 2020 | 47.86 | 50.00 | 47.81 | 49.00 | 304,200 | -0.51(-1.03%) |
May 14, 2020 | 48.59 | 50.25 | 47.51 | 49.51 | 450,208 | +0.91(+1.87%) |
May 13, 2020 | 48.62 | 50.40 | 47.15 | 48.60 | 355,778 | -0.02(-0.04%) |
May 12, 2020 | 49.51 | 50.00 | 46.73 | 48.62 | 374,995 | -1.10(-2.21%) |
May 11, 2020 | 50.30 | 51.12 | 48.30 | 49.72 | 368,336 | -0.66(-1.31%) |
May 08, 2020 | 52.00 | 52.50 | 49.71 | 50.38 | 410,700 | -1.19(-2.31%) |
May 07, 2020 | 47.92 | 52.75 | 47.23 | 51.57 | 647,774 | +2.01(+4.06%) |
May 06, 2020 | 48.56 | 50.73 | 48.50 | 49.56 | 741,433 | +1.08(+2.23%) |
May 05, 2020 | 44.56 | 53.87 | 42.35 | 48.48 | 1,804,790 | +8.59(+21.53%) |
May 04, 2020 | 37.44 | 40.29 | 37.25 | 39.89 | 495,625 | +1.84(+4.84%) |
May 01, 2020 | 37.98 | 38.30 | 37.02 | 38.05 | 140,900 | -0.92(-2.36%) |
Apr 30, 2020 | 39.32 | 39.97 | 38.11 | 38.97 | 170,662 | -1.27(-3.16%) |
Apr 29, 2020 | 40.00 | 41.01 | 39.10 | 40.24 | 310,861 | +1.11(+2.84%) |
Apr 28, 2020 | 37.07 | 39.87 | 36.81 | 39.13 | 253,579 | +2.65(+7.26%) |
Apr 27, 2020 | 39.50 | 39.85 | 36.03 | 36.48 | 381,424 | -2.39(-6.15%) |
Apr 24, 2020 | 40.08 | 40.78 | 38.26 | 38.87 | 347,700 | -1.31(-3.26%) |
Apr 23, 2020 | 38.69 | 40.70 | 38.10 | 40.18 | 373,266 | +2.13(+5.60%) |
Apr 22, 2020 | 37.27 | 38.06 | 36.62 | 38.05 | 224,805 | +1.79(+4.94%) |
Apr 21, 2020 | 33.98 | 36.65 | 33.34 | 36.26 | 215,317 | +1.59(+4.59%) |
Apr 20, 2020 | 32.05 | 35.16 | 32.00 | 34.67 | 193,255 | +2.15(+6.61%) |
Apr 17, 2020 | 35.95 | 36.05 | 32.11 | 32.52 | 491,200 | -2.47(-7.06%) |
Apr 16, 2020 | 34.11 | 36.69 | 33.03 | 34.99 | 292,438 | +1.58(+4.73%) |
Apr 15, 2020 | 34.33 | 34.57 | 33.05 | 33.41 | 291,797 | -1.40(-4.02%) |
Apr 14, 2020 | 32.28 | 35.77 | 32.18 | 34.81 | 356,903 | +3.55(+11.36%) |
Apr 13, 2020 | 34.80 | 35.43 | 30.52 | 31.26 | 609,579 | -4.45(-12.46%) |
Apr 09, 2020 | 31.44 | 37.56 | 31.21 | 35.71 | 654,200 | +5.04(+16.43%) |
Apr 08, 2020 | 28.42 | 31.24 | 28.08 | 30.67 | 362,364 | +2.93(+10.56%) |
Apr 07, 2020 | 28.68 | 29.70 | 27.22 | 27.74 | 348,565 | +0.06(+0.22%) |
Apr 06, 2020 | 25.37 | 27.71 | 24.56 | 27.68 | 321,673 | +3.52(+14.57%) |
Apr 03, 2020 | 24.16 | 24.45 | 21.95 | 24.16 | 393,100 | +0.08(+0.33%) |
Apr 02, 2020 | 23.00 | 25.12 | 22.91 | 24.08 | 365,688 | +1.03(+4.49%) |