Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.40 | 50.81 | 49.80 | 50.81 | 2,866 | +0.12(+0.24%) |
Jun 29, 2020 | 49.30 | 50.87 | 49.30 | 50.69 | 7,936 | +0.06(+0.12%) |
Jun 26, 2020 | 50.90 | 51.96 | 50.63 | 50.63 | 7,900 | +0.72(+1.44%) |
Jun 25, 2020 | 48.33 | 50.88 | 48.33 | 49.91 | 2,469 | +0.09(+0.19%) |
Jun 24, 2020 | 50.06 | 51.31 | 49.34 | 49.82 | 4,262 | -1.98(-3.83%) |
Jun 23, 2020 | 52.00 | 52.21 | 51.44 | 51.80 | 10,274 | +0.39(+0.76%) |
Jun 22, 2020 | 51.04 | 51.94 | 50.84 | 51.41 | 26,172 | +0.37(+0.72%) |
Jun 19, 2020 | 51.50 | 51.70 | 51.00 | 51.04 | 6,500 | +0.16(+0.31%) |
Jun 18, 2020 | 50.00 | 50.88 | 49.79 | 50.88 | 8,620 | +1.46(+2.95%) |
Jun 17, 2020 | 51.13 | 51.13 | 47.64 | 49.42 | 13,471 | +2.34(+4.98%) |
Jun 16, 2020 | 45.29 | 47.38 | 45.29 | 47.08 | 2,514 | +0.91(+1.97%) |
Jun 15, 2020 | 44.08 | 46.68 | 44.08 | 46.17 | 10,949 | -0.49(-1.06%) |
Jun 12, 2020 | 47.50 | 47.54 | 46.59 | 46.66 | 3,900 | -0.65(-1.36%) |
Jun 11, 2020 | 48.42 | 48.92 | 46.68 | 47.31 | 8,615 | -2.44(-4.91%) |
Jun 10, 2020 | 51.00 | 51.00 | 49.08 | 49.75 | 14,029 | +0.66(+1.34%) |
Jun 09, 2020 | 49.01 | 49.21 | 48.52 | 49.09 | 15,117 | +0.22(+0.45%) |
Jun 08, 2020 | 47.09 | 48.92 | 47.09 | 48.87 | 18,431 | +0.49(+1.01%) |
Jun 05, 2020 | 48.26 | 48.41 | 47.65 | 48.38 | 11,900 | +0.93(+1.95%) |
Jun 04, 2020 | 48.26 | 48.26 | 47.10 | 47.45 | 12,488 | +0.20(+0.43%) |
Jun 03, 2020 | 46.99 | 47.96 | 46.90 | 47.25 | 8,756 | -0.94(-1.95%) |
Jun 02, 2020 | 47.29 | 48.70 | 47.29 | 48.19 | 31,795 | +1.46(+3.12%) |
Jun 01, 2020 | 45.75 | 46.73 | 45.75 | 46.73 | 14,574 | +1.17(+2.57%) |
May 29, 2020 | 45.95 | 45.95 | 44.36 | 45.56 | 5,600 | +1.08(+2.43%) |
May 28, 2020 | 43.70 | 44.96 | 43.70 | 44.48 | 42,887 | +0.76(+1.73%) |
May 27, 2020 | 44.17 | 44.17 | 43.51 | 43.72 | 12,563 | -0.45(-1.01%) |
May 26, 2020 | 43.81 | 44.43 | 43.81 | 44.17 | 6,420 | +1.48(+3.47%) |
May 22, 2020 | 41.35 | 42.84 | 41.35 | 42.69 | 4,600 | +1.29(+3.12%) |
May 21, 2020 | 41.50 | 41.50 | 41.40 | 41.40 | 17,652 | -0.73(-1.73%) |
May 20, 2020 | 41.77 | 42.38 | 41.77 | 42.13 | 3,927 | +0.02(+0.05%) |
May 19, 2020 | 42.00 | 43.08 | 41.35 | 42.11 | 5,848 | -0.89(-2.07%) |
May 18, 2020 | 43.15 | 44.03 | 42.45 | 43.00 | 11,187 | +0.70(+1.65%) |
May 15, 2020 | 42.55 | 42.95 | 42.24 | 42.30 | 8,800 | +0.29(+0.69%) |
May 14, 2020 | 40.93 | 42.09 | 40.86 | 42.01 | 1,974 | -0.90(-2.10%) |
May 13, 2020 | 43.58 | 43.58 | 42.02 | 42.91 | 4,135 | -1.09(-2.47%) |
May 12, 2020 | 46.07 | 46.07 | 43.15 | 44.00 | 10,010 | -0.03(-0.07%) |
May 11, 2020 | 42.14 | 44.13 | 42.14 | 44.03 | 20,075 | +0.60(+1.38%) |
May 08, 2020 | 43.68 | 43.88 | 43.43 | 43.43 | 3,400 | +0.83(+1.94%) |
May 07, 2020 | 42.80 | 42.80 | 42.14 | 42.60 | 15,237 | -0.32(-0.74%) |
May 06, 2020 | 43.20 | 43.43 | 42.78 | 42.92 | 3,533 | +0.21(+0.50%) |
May 05, 2020 | 42.00 | 43.38 | 42.00 | 42.71 | 10,506 | +0.57(+1.35%) |
May 04, 2020 | 42.00 | 42.39 | 41.74 | 42.14 | 2,120 | -0.55(-1.29%) |
May 01, 2020 | 41.72 | 42.87 | 41.72 | 42.69 | 6,500 | +0.19(+0.45%) |
Apr 30, 2020 | 44.57 | 44.57 | 41.20 | 42.50 | 7,369 | -2.05(-4.60%) |
Apr 29, 2020 | 43.19 | 44.60 | 43.19 | 44.55 | 6,952 | +1.37(+3.17%) |
Apr 28, 2020 | 43.00 | 43.50 | 43.00 | 43.18 | 1,537 | +0.38(+0.90%) |
Apr 27, 2020 | 41.41 | 43.00 | 41.41 | 42.80 | 3,640 | +1.89(+4.61%) |
Apr 24, 2020 | 40.98 | 41.10 | 40.79 | 40.91 | 4,500 | -0.29(-0.70%) |
Apr 23, 2020 | 40.76 | 41.84 | 40.76 | 41.20 | 6,394 | +0.42(+1.02%) |
Apr 22, 2020 | 41.00 | 41.00 | 39.18 | 40.78 | 16,640 | -1.21(-2.87%) |
Apr 21, 2020 | 42.79 | 43.50 | 41.41 | 41.99 | 97,935 | -2.27(-5.13%) |
Apr 20, 2020 | 42.89 | 45.12 | 42.89 | 44.26 | 49,980 | +0.97(+2.24%) |
Apr 17, 2020 | 44.30 | 44.30 | 42.57 | 43.29 | 33,400 | +2.37(+5.79%) |
Apr 16, 2020 | 40.15 | 41.08 | 40.15 | 40.92 | 39,144 | +1.32(+3.34%) |
Apr 15, 2020 | 40.20 | 40.46 | 39.02 | 39.60 | 7,121 | -0.86(-2.13%) |
Apr 14, 2020 | 41.80 | 41.80 | 38.99 | 40.46 | 17,212 | +2.91(+7.75%) |
Apr 13, 2020 | 37.75 | 37.75 | 35.20 | 37.55 | 36,079 | -1.30(-3.35%) |
Apr 09, 2020 | 37.99 | 39.03 | 37.99 | 38.85 | 24,300 | +1.30(+3.46%) |
Apr 08, 2020 | 40.00 | 40.00 | 35.92 | 37.55 | 6,618 | -0.18(-0.48%) |
Apr 07, 2020 | 36.94 | 39.84 | 36.94 | 37.73 | 15,253 | +0.56(+1.51%) |
Apr 06, 2020 | 36.06 | 38.18 | 35.52 | 37.17 | 43,617 | +3.07(+9.00%) |
Apr 03, 2020 | 35.70 | 35.70 | 34.01 | 34.10 | 17,900 | -0.39(-1.13%) |
Apr 02, 2020 | 34.97 | 35.34 | 34.49 | 34.49 | 14,525 | -0.03(-0.09%) |