Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.50 | 57.00 | 53.75 | 55.50 | 725,212 | -6.00(-9.76%) |
Jun 29, 2020 | 64.75 | 67.50 | 57.00 | 61.50 | 2,322,913 | +7.75(+14.42%) |
Jun 26, 2020 | 63.00 | 67.25 | 51.75 | 53.75 | 6,384,992 | +13.50(+33.54%) |
Jun 25, 2020 | 40.00 | 41.00 | 38.75 | 40.25 | 586,273 | +1.50(+3.87%) |
Jun 24, 2020 | 45.75 | 47.00 | 38.75 | 38.75 | 1,538,606 | +2.50(+6.90%) |
Jun 23, 2020 | 36.25 | 37.75 | 35.00 | 36.25 | 340,758 | +0.25(+0.69%) |
Jun 22, 2020 | 36.75 | 37.00 | 35.75 | 36.00 | 149,595 | -0.75(-2.04%) |
Jun 19, 2020 | 37.00 | 38.25 | 36.25 | 36.75 | 219,740 | -1.25(-3.29%) |
Jun 18, 2020 | 37.75 | 39.25 | 37.25 | 38.00 | 191,621 | -1.00(-2.56%) |
Jun 17, 2020 | 39.00 | 39.25 | 37.00 | 39.00 | 203,586 | +0.25(+0.65%) |
Jun 16, 2020 | 39.75 | 40.00 | 38.00 | 38.75 | 151,906 | -0.25(-0.64%) |
Jun 15, 2020 | 37.50 | 41.25 | 36.25 | 39.00 | 469,405 | -0.25(-0.64%) |
Jun 12, 2020 | 36.25 | 39.50 | 34.50 | 39.25 | 237,580 | +4.25(+12.14%) |
Jun 11, 2020 | 38.25 | 38.25 | 34.75 | 35.00 | 293,471 | -3.75(-9.68%) |
Jun 10, 2020 | 40.00 | 40.00 | 37.50 | 38.75 | 308,927 | +1.75(+4.73%) |
Jun 09, 2020 | 37.00 | 37.50 | 36.25 | 37.00 | 221,927 | +2.00(+5.71%) |
Jun 08, 2020 | 35.00 | 37.00 | 34.50 | 35.00 | 421,044 | -3.75(-9.68%) |
Jun 05, 2020 | 38.75 | 39.50 | 38.00 | 38.75 | 357,872 | -3.50(-8.28%) |
Jun 04, 2020 | 45.00 | 45.75 | 40.00 | 42.25 | 846,327 | +3.25(+8.33%) |
Jun 03, 2020 | 40.25 | 40.50 | 38.75 | 39.00 | 255,079 | -2.00(-4.88%) |
Jun 02, 2020 | 41.25 | 41.75 | 39.50 | 41.00 | 196,382 | -0.50(-1.20%) |
Jun 01, 2020 | 39.25 | 43.25 | 38.75 | 41.50 | 276,000 | +1.50(+3.75%) |
May 29, 2020 | 40.00 | 40.00 | 38.00 | 40.00 | 172,972 | +0.00(+0.00%) |
May 28, 2020 | 39.50 | 41.00 | 38.25 | 40.00 | 169,052 | -0.50(-1.23%) |
May 27, 2020 | 40.00 | 41.25 | 36.50 | 40.50 | 357,604 | -0.50(-1.22%) |
May 26, 2020 | 41.25 | 43.75 | 39.25 | 41.00 | 603,958 | +3.25(+8.61%) |
May 22, 2020 | 34.75 | 38.50 | 34.50 | 37.75 | 277,588 | +1.50(+4.14%) |
May 21, 2020 | 33.25 | 38.00 | 33.00 | 36.25 | 400,247 | +1.75(+5.07%) |
May 20, 2020 | 38.25 | 38.25 | 31.75 | 34.50 | 645,395 | -3.75(-9.80%) |
May 19, 2020 | 40.50 | 41.50 | 36.25 | 38.25 | 752,151 | -5.50(-12.57%) |
May 18, 2020 | 40.00 | 49.25 | 39.00 | 43.75 | 2,165,926 | +6.75(+18.24%) |
May 15, 2020 | 31.50 | 37.00 | 29.00 | 37.00 | 1,026,188 | +7.25(+24.37%) |
May 14, 2020 | 28.00 | 32.25 | 27.75 | 29.75 | 955,431 | +2.50(+9.17%) |
May 13, 2020 | 26.75 | 27.50 | 25.25 | 27.25 | 218,788 | +0.00(+0.00%) |
May 12, 2020 | 29.75 | 29.75 | 26.75 | 27.25 | 337,589 | -0.75(-2.68%) |
May 11, 2020 | 24.50 | 28.75 | 24.50 | 28.00 | 563,910 | +2.75(+10.89%) |
May 08, 2020 | 24.25 | 25.25 | 24.00 | 25.25 | 182,776 | +0.00(+0.00%) |
May 07, 2020 | 27.00 | 27.00 | 24.50 | 25.25 | 227,389 | -1.50(-5.61%) |
May 06, 2020 | 27.00 | 27.00 | 26.25 | 26.75 | 182,614 | +0.50(+1.90%) |
May 05, 2020 | 26.50 | 26.75 | 25.75 | 26.25 | 184,346 | -0.75(-2.78%) |
May 04, 2020 | 25.75 | 27.00 | 25.00 | 27.00 | 216,204 | +0.00(+0.00%) |
May 01, 2020 | 26.25 | 27.75 | 26.00 | 27.00 | 228,464 | -1.00(-3.57%) |
Apr 30, 2020 | 26.00 | 28.75 | 25.75 | 28.00 | 399,847 | +0.25(+0.90%) |
Apr 29, 2020 | 30.00 | 30.00 | 26.25 | 27.75 | 675,159 | -0.25(-0.89%) |
Apr 28, 2020 | 35.75 | 38.00 | 27.25 | 28.00 | 4,022,986 | +5.00(+21.74%) |
Apr 27, 2020 | 22.00 | 23.00 | 22.00 | 23.00 | 656,810 | +0.76(+3.43%) |
Apr 24, 2020 | 22.38 | 23.10 | 21.75 | 22.24 | 195,276 | -1.23(-5.25%) |
Apr 23, 2020 | 21.75 | 26.25 | 21.39 | 23.47 | 578,899 | +1.32(+5.96%) |
Apr 22, 2020 | 22.20 | 22.25 | 21.50 | 22.15 | 138,062 | -0.23(-1.04%) |
Apr 21, 2020 | 22.25 | 23.00 | 21.39 | 22.38 | 183,062 | -0.37(-1.62%) |
Apr 20, 2020 | 22.00 | 23.75 | 22.00 | 22.75 | 183,726 | +0.08(+0.35%) |
Apr 17, 2020 | 23.00 | 23.25 | 21.88 | 22.67 | 194,492 | -0.94(-3.99%) |
Apr 16, 2020 | 23.25 | 26.75 | 22.50 | 23.61 | 417,655 | +0.20(+0.84%) |
Apr 15, 2020 | 23.18 | 23.62 | 21.88 | 23.41 | 148,732 | -0.09(-0.36%) |
Apr 14, 2020 | 21.25 | 23.75 | 21.25 | 23.50 | 283,077 | +1.00(+4.44%) |
Apr 13, 2020 | 22.48 | 22.50 | 20.75 | 22.50 | 207,323 | -0.87(-3.72%) |
Apr 09, 2020 | 25.75 | 26.25 | 22.50 | 23.37 | 738,920 | +1.37(+6.23%) |
Apr 08, 2020 | 21.25 | 22.50 | 20.50 | 22.00 | 164,616 | +0.25(+1.15%) |
Apr 07, 2020 | 21.25 | 24.00 | 20.00 | 21.75 | 291,008 | -0.25(-1.14%) |
Apr 06, 2020 | 21.75 | 22.75 | 19.00 | 22.00 | 539,188 | -1.38(-5.88%) |
Apr 03, 2020 | 25.00 | 25.25 | 22.75 | 23.38 | 339,864 | -2.38(-9.22%) |
Apr 02, 2020 | 26.25 | 26.50 | 25.25 | 25.75 | 230,548 | -1.25(-4.63%) |