Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.67 | 47.85 | 45.67 | 47.24 | 95,483 | +1.25(+2.71%) |
Jun 29, 2020 | 44.78 | 46.50 | 44.78 | 46.00 | 141,016 | +2.13(+4.85%) |
Jun 26, 2020 | 43.39 | 44.76 | 43.23 | 43.87 | 221,296 | -0.06(-0.13%) |
Jun 25, 2020 | 42.70 | 44.06 | 42.29 | 43.93 | 150,386 | +0.81(+1.89%) |
Jun 24, 2020 | 45.18 | 45.51 | 42.90 | 43.11 | 236,687 | -2.86(-6.21%) |
Jun 23, 2020 | 46.57 | 47.23 | 45.77 | 45.97 | 186,586 | +0.41(+0.90%) |
Jun 22, 2020 | 44.61 | 45.74 | 44.19 | 45.55 | 127,086 | +0.35(+0.76%) |
Jun 19, 2020 | 44.89 | 45.52 | 44.35 | 45.21 | 330,431 | +1.30(+2.97%) |
Jun 18, 2020 | 42.91 | 44.08 | 42.89 | 43.91 | 111,760 | +0.28(+0.64%) |
Jun 17, 2020 | 45.27 | 45.27 | 43.50 | 43.63 | 90,104 | -1.59(-3.52%) |
Jun 16, 2020 | 46.11 | 46.66 | 44.49 | 45.22 | 79,707 | +1.31(+2.99%) |
Jun 15, 2020 | 41.93 | 44.51 | 41.70 | 43.91 | 103,839 | +0.63(+1.46%) |
Jun 12, 2020 | 44.94 | 45.15 | 41.50 | 43.27 | 141,583 | +0.48(+1.12%) |
Jun 11, 2020 | 44.09 | 44.54 | 42.32 | 42.79 | 181,414 | -3.91(-8.37%) |
Jun 10, 2020 | 49.51 | 49.72 | 46.62 | 46.70 | 84,081 | -3.39(-6.77%) |
Jun 09, 2020 | 50.24 | 51.14 | 49.36 | 50.10 | 91,187 | -1.17(-2.28%) |
Jun 08, 2020 | 52.14 | 53.72 | 51.23 | 51.27 | 116,758 | -0.10(-0.19%) |
Jun 05, 2020 | 50.64 | 52.77 | 50.43 | 51.36 | 159,216 | +3.27(+6.80%) |
Jun 04, 2020 | 45.38 | 48.49 | 45.38 | 48.09 | 140,113 | +2.11(+4.59%) |
Jun 03, 2020 | 45.00 | 46.49 | 45.00 | 45.99 | 120,598 | +2.28(+5.22%) |
Jun 02, 2020 | 42.65 | 44.57 | 42.55 | 43.70 | 113,509 | +1.36(+3.21%) |
Jun 01, 2020 | 42.67 | 43.89 | 42.29 | 42.34 | 171,373 | -0.61(-1.42%) |
May 29, 2020 | 43.33 | 43.61 | 41.95 | 42.95 | 140,527 | -1.31(-2.97%) |
May 28, 2020 | 47.03 | 47.03 | 44.14 | 44.27 | 109,314 | -2.08(-4.48%) |
May 27, 2020 | 45.82 | 46.81 | 45.55 | 46.35 | 232,975 | +1.46(+3.25%) |
May 26, 2020 | 44.45 | 45.07 | 43.66 | 44.89 | 160,954 | +2.43(+5.72%) |
May 22, 2020 | 43.59 | 43.59 | 41.96 | 42.46 | 91,726 | -0.91(-2.11%) |
May 21, 2020 | 43.68 | 44.40 | 43.25 | 43.37 | 110,847 | -0.52(-1.19%) |
May 20, 2020 | 42.53 | 44.21 | 42.35 | 43.90 | 125,604 | +2.42(+5.84%) |
May 19, 2020 | 42.69 | 43.13 | 41.39 | 41.48 | 151,041 | -1.44(-3.35%) |
May 18, 2020 | 41.81 | 43.41 | 41.31 | 42.92 | 231,342 | +3.23(+8.14%) |
May 15, 2020 | 38.68 | 40.19 | 38.03 | 39.69 | 136,644 | +1.23(+3.20%) |
May 14, 2020 | 36.82 | 38.72 | 35.76 | 38.46 | 142,862 | +0.81(+2.15%) |
May 13, 2020 | 38.54 | 38.56 | 36.90 | 37.65 | 129,306 | -1.24(-3.19%) |
May 12, 2020 | 41.48 | 41.48 | 38.89 | 38.89 | 154,578 | -2.59(-6.25%) |
May 11, 2020 | 42.34 | 42.49 | 41.48 | 41.48 | 122,199 | -1.86(-4.29%) |
May 08, 2020 | 42.17 | 43.38 | 41.77 | 43.33 | 117,543 | +2.32(+5.64%) |
May 07, 2020 | 41.01 | 41.11 | 39.51 | 41.02 | 204,682 | +0.91(+2.26%) |
May 06, 2020 | 41.42 | 42.26 | 39.17 | 40.11 | 125,246 | -0.40(-0.99%) |
May 05, 2020 | 46.27 | 46.68 | 40.39 | 40.51 | 170,474 | -1.58(-3.76%) |
May 04, 2020 | 41.04 | 42.10 | 40.22 | 42.10 | 138,275 | +0.29(+0.68%) |
May 01, 2020 | 42.40 | 42.88 | 40.28 | 41.81 | 131,292 | -1.40(-3.24%) |
Apr 30, 2020 | 44.14 | 44.14 | 42.59 | 43.21 | 158,249 | -2.29(-5.03%) |
Apr 29, 2020 | 44.75 | 47.16 | 44.00 | 45.50 | 188,858 | +2.28(+5.27%) |
Apr 28, 2020 | 43.31 | 44.89 | 42.99 | 43.22 | 180,437 | +1.49(+3.56%) |
Apr 27, 2020 | 39.40 | 42.13 | 39.40 | 41.73 | 116,852 | +2.69(+6.88%) |
Apr 24, 2020 | 38.14 | 39.36 | 37.92 | 39.05 | 119,433 | +1.17(+3.09%) |
Apr 23, 2020 | 37.62 | 39.14 | 37.62 | 37.88 | 79,360 | +0.30(+0.81%) |
Apr 22, 2020 | 37.88 | 37.92 | 37.05 | 37.57 | 80,657 | +0.53(+1.44%) |
Apr 21, 2020 | 36.21 | 37.24 | 35.70 | 37.04 | 89,985 | -0.59(-1.57%) |
Apr 20, 2020 | 37.11 | 38.52 | 36.26 | 37.63 | 101,276 | -0.73(-1.91%) |
Apr 17, 2020 | 36.88 | 38.79 | 36.88 | 38.36 | 154,696 | +2.14(+5.92%) |
Apr 16, 2020 | 37.02 | 37.51 | 35.19 | 36.22 | 110,800 | -0.62(-1.68%) |
Apr 15, 2020 | 38.21 | 38.68 | 35.50 | 36.84 | 123,528 | -2.77(-7.00%) |
Apr 14, 2020 | 39.85 | 40.01 | 38.72 | 39.61 | 118,680 | +0.82(+2.11%) |
Apr 13, 2020 | 40.55 | 40.74 | 38.04 | 38.79 | 73,305 | -2.26(-5.50%) |
Apr 09, 2020 | 40.74 | 41.51 | 39.70 | 41.05 | 120,272 | +1.63(+4.13%) |
Apr 08, 2020 | 39.28 | 39.88 | 37.63 | 39.42 | 96,258 | +1.06(+2.76%) |
Apr 07, 2020 | 40.65 | 41.90 | 37.84 | 38.36 | 132,321 | -0.59(-1.52%) |
Apr 06, 2020 | 36.21 | 39.02 | 36.21 | 38.95 | 120,568 | +4.36(+12.62%) |
Apr 03, 2020 | 36.01 | 36.36 | 32.53 | 34.59 | 144,725 | -2.12(-5.79%) |
Apr 02, 2020 | 35.92 | 39.18 | 35.29 | 36.71 | 123,703 | -0.17(-0.46%) |