Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.25 | 43.25 | 42.30 | 42.49 | 696 | -1.01(-2.33%) |
Jun 29, 2020 | 42.79 | 43.50 | 42.79 | 43.50 | 5,136 | -0.13(-0.31%) |
Jun 26, 2020 | 43.49 | 43.74 | 43.49 | 43.64 | 1,200 | -1.20(-2.67%) |
Jun 25, 2020 | 43.78 | 44.83 | 43.78 | 44.83 | 1,960 | +1.44(+3.31%) |
Jun 24, 2020 | 44.64 | 44.64 | 43.29 | 43.40 | 7,634 | -2.86(-6.19%) |
Jun 23, 2020 | 47.00 | 47.15 | 46.26 | 46.26 | 1,360 | +0.37(+0.81%) |
Jun 22, 2020 | 44.68 | 45.89 | 44.47 | 45.89 | 1,662 | +0.48(+1.06%) |
Jun 19, 2020 | 46.39 | 46.39 | 45.36 | 45.41 | 2,203 | -0.30(-0.66%) |
Jun 18, 2020 | 45.20 | 45.80 | 45.20 | 45.71 | 1,959 | -0.27(-0.59%) |
Jun 17, 2020 | 45.97 | 46.82 | 45.97 | 45.98 | 2,511 | +0.66(+1.46%) |
Jun 16, 2020 | 45.75 | 45.87 | 44.86 | 45.32 | 3,160 | +2.54(+5.93%) |
Jun 15, 2020 | 42.81 | 42.81 | 42.78 | 42.78 | 4,426 | -1.50(-3.39%) |
Jun 12, 2020 | 44.43 | 44.83 | 43.37 | 44.29 | 2,103 | +2.19(+5.20%) |
Jun 11, 2020 | 44.72 | 44.91 | 42.10 | 42.10 | 3,842 | -6.16(-12.77%) |
Jun 10, 2020 | 47.97 | 48.41 | 47.52 | 48.26 | 7,368 | +0.08(+0.16%) |
Jun 09, 2020 | 46.92 | 48.18 | 46.82 | 48.18 | 4,241 | -0.76(-1.55%) |
Jun 08, 2020 | 47.20 | 48.94 | 47.18 | 48.93 | 13,200 | +2.10(+4.47%) |
Jun 05, 2020 | 46.87 | 47.48 | 46.57 | 46.84 | 4,808 | +1.59(+3.52%) |
Jun 04, 2020 | 46.15 | 46.15 | 44.79 | 45.25 | 7,287 | -1.27(-2.74%) |
Jun 03, 2020 | 45.78 | 46.85 | 45.78 | 46.52 | 10,483 | +0.99(+2.17%) |
Jun 02, 2020 | 46.30 | 46.30 | 45.23 | 45.53 | 5,866 | +0.34(+0.75%) |
Jun 01, 2020 | 43.87 | 45.19 | 43.38 | 45.19 | 7,354 | +1.96(+4.54%) |
May 29, 2020 | 42.96 | 43.46 | 41.88 | 43.23 | 13,924 | -1.52(-3.40%) |
May 28, 2020 | 44.51 | 45.64 | 44.51 | 44.75 | 13,196 | +2.23(+5.23%) |
May 27, 2020 | 42.35 | 42.62 | 41.77 | 42.52 | 8,298 | +1.53(+3.72%) |
May 26, 2020 | 40.96 | 41.32 | 40.77 | 41.00 | 10,243 | +3.81(+10.26%) |
May 22, 2020 | 36.85 | 37.18 | 36.85 | 37.18 | 2,304 | +0.11(+0.30%) |
May 21, 2020 | 37.67 | 37.77 | 36.81 | 37.08 | 11,159 | -1.22(-3.19%) |
May 20, 2020 | 38.85 | 38.85 | 38.08 | 38.30 | 905 | +1.62(+4.43%) |
May 19, 2020 | 37.09 | 37.38 | 36.68 | 36.68 | 2,596 | -1.22(-3.23%) |
May 18, 2020 | 36.77 | 37.90 | 36.70 | 37.90 | 9,066 | +2.59(+7.33%) |
May 15, 2020 | 35.32 | 35.58 | 34.70 | 35.31 | 1,101 | +0.14(+0.39%) |
May 14, 2020 | 34.03 | 35.17 | 33.53 | 35.17 | 9,433 | -1.63(-4.42%) |
May 13, 2020 | 37.26 | 37.26 | 36.39 | 36.80 | 3,337 | +0.42(+1.14%) |
May 12, 2020 | 37.51 | 37.51 | 36.38 | 36.38 | 2,112 | -1.36(-3.59%) |
May 11, 2020 | 37.38 | 37.88 | 37.38 | 37.74 | 8,799 | +0.95(+2.59%) |
May 08, 2020 | 36.67 | 36.81 | 36.37 | 36.79 | 4,507 | +1.81(+5.18%) |
May 07, 2020 | 34.90 | 35.14 | 34.78 | 34.98 | 1,424 | +1.45(+4.34%) |
May 06, 2020 | 34.19 | 34.19 | 33.52 | 33.52 | 7,028 | -0.67(-1.96%) |
May 05, 2020 | 34.65 | 34.71 | 33.84 | 34.19 | 7,076 | +0.98(+2.95%) |
May 04, 2020 | 32.17 | 33.21 | 32.17 | 33.21 | 7,566 | -0.56(-1.66%) |
May 01, 2020 | 34.10 | 34.23 | 33.54 | 33.77 | 8,314 | -1.78(-5.01%) |
Apr 30, 2020 | 35.94 | 36.31 | 35.34 | 35.55 | 6,198 | -3.50(-8.96%) |
Apr 29, 2020 | 38.96 | 39.66 | 38.91 | 39.05 | 14,218 | +2.15(+5.84%) |
Apr 28, 2020 | 37.80 | 38.02 | 36.90 | 36.90 | 6,291 | +1.39(+3.90%) |
Apr 27, 2020 | 35.24 | 35.60 | 35.24 | 35.51 | 2,487 | +1.38(+4.04%) |
Apr 24, 2020 | 33.61 | 34.34 | 33.61 | 34.13 | 4,708 | +0.71(+2.13%) |
Apr 23, 2020 | 34.19 | 34.72 | 33.38 | 33.42 | 26,357 | +0.26(+0.77%) |
Apr 22, 2020 | 32.93 | 33.19 | 32.86 | 33.17 | 5,065 | +1.79(+5.69%) |
Apr 21, 2020 | 32.26 | 32.26 | 31.38 | 31.38 | 3,915 | -1.16(-3.58%) |
Apr 20, 2020 | 33.27 | 33.81 | 32.54 | 32.54 | 23,589 | -1.40(-4.12%) |
Apr 17, 2020 | 33.71 | 34.03 | 33.12 | 33.94 | 3,606 | +1.07(+3.26%) |
Apr 16, 2020 | 32.90 | 32.90 | 32.30 | 32.87 | 4,429 | -0.67(-1.99%) |
Apr 15, 2020 | 33.70 | 33.91 | 33.54 | 33.54 | 2,179 | -1.05(-3.03%) |
Apr 14, 2020 | 34.80 | 35.44 | 34.59 | 34.59 | 8,612 | +1.76(+5.37%) |
Apr 13, 2020 | 32.79 | 32.94 | 32.36 | 32.83 | 5,169 | -0.37(-1.13%) |
Apr 09, 2020 | 33.06 | 33.88 | 32.74 | 33.20 | 8,114 | +1.12(+3.49%) |
Apr 08, 2020 | 31.90 | 32.36 | 31.20 | 32.08 | 12,635 | -0.33(-1.01%) |
Apr 07, 2020 | 35.67 | 35.70 | 32.29 | 32.41 | 12,391 | +1.12(+3.58%) |
Apr 06, 2020 | 29.96 | 31.39 | 29.59 | 31.29 | 15,305 | +4.59(+17.19%) |
Apr 03, 2020 | 26.93 | 26.93 | 26.32 | 26.70 | 4,207 | -1.79(-6.28%) |
Apr 02, 2020 | 27.20 | 28.55 | 27.20 | 28.49 | 3,726 | +0.92(+3.34%) |