Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.08 | 64.58 | 63.08 | 64.58 | 611 | +0.16(+0.24%) |
Jun 29, 2020 | 62.72 | 64.42 | 62.72 | 64.42 | 3,066 | +1.12(+1.77%) |
Jun 26, 2020 | 62.71 | 62.71 | 63.30 | 1,238 | +0.59(+0.95%) | |
Jun 25, 2020 | 62.71 | 62.71 | 62.71 | 62.71 | 209 | +0.61(+0.98%) |
Jun 24, 2020 | 65.00 | 65.00 | 62.10 | 62.10 | 2,065 | -4.75(-7.11%) |
Jun 23, 2020 | 67.00 | 67.00 | 65.92 | 66.85 | 4,754 | +3.42(+5.39%) |
Jun 22, 2020 | 64.00 | 64.00 | 63.43 | 63.43 | 382 | -0.56(-0.87%) |
Jun 19, 2020 | 63.98 | 63.98 | 63.98 | 63.98 | 200 | -0.11(-0.17%) |
Jun 18, 2020 | 64.92 | 64.96 | 64.09 | 64.09 | 3,065 | +1.45(+2.32%) |
Jun 17, 2020 | 62.64 | 62.64 | 62.64 | 225 | +0.00(+0.00%) | |
Jun 16, 2020 | 63.87 | 65.76 | 62.64 | 62.64 | 2,375 | -0.52(-0.83%) |
Jun 15, 2020 | 63.16 | 63.16 | 63.16 | 60 | +0.00(+0.00%) | |
Jun 12, 2020 | 65.57 | 65.57 | 63.16 | 63.16 | 1,100 | +0.67(+1.08%) |
Jun 11, 2020 | 63.37 | 63.37 | 62.49 | 62.49 | 736 | -4.51(-6.73%) |
Jun 10, 2020 | 67.00 | 67.71 | 66.56 | 67.00 | 987 | +0.47(+0.71%) |
Jun 09, 2020 | 67.13 | 67.13 | 66.53 | 66.53 | 4,657 | -0.77(-1.14%) |
Jun 08, 2020 | 67.30 | 67.30 | 67.30 | 128 | +0.00(+0.00%) | |
Jun 05, 2020 | 67.32 | 67.32 | 67.30 | 67.30 | 300 | +1.42(+2.16%) |
Jun 04, 2020 | 65.02 | 65.88 | 64.97 | 65.88 | 5,367 | +0.33(+0.50%) |
Jun 03, 2020 | 65.23 | 65.55 | 64.83 | 65.55 | 2,624 | +3.02(+4.83%) |
Jun 02, 2020 | 62.00 | 62.53 | 61.43 | 62.53 | 907 | +1.95(+3.22%) |
Jun 01, 2020 | 58.04 | 60.58 | 58.04 | 60.58 | 1,821 | +0.53(+0.88%) |
May 29, 2020 | 60.05 | 60.05 | 60.05 | 8 | +0.00(+0.00%) | |
May 28, 2020 | 60.16 | 60.16 | 60.05 | 60.05 | 2,724 | +0.05(+0.08%) |
May 27, 2020 | 59.89 | 60.00 | 58.83 | 60.00 | 683 | +3.53(+6.24%) |
May 26, 2020 | 56.19 | 57.23 | 55.87 | 56.47 | 6,373 | +1.95(+3.58%) |
May 22, 2020 | 54.17 | 54.67 | 54.17 | 54.52 | 7,000 | -2.00(-3.54%) |
May 21, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 148 | +0.00(+0.00%) |
May 20, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 18,938 | +1.52(+2.76%) |
May 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 184 | +4.44(+8.78%) |
May 18, 2020 | 50.56 | 50.56 | 50.56 | 144 | +0.00(+0.00%) | |
May 15, 2020 | 50.56 | 50.56 | 50.56 | 50.56 | 1,000 | -0.41(-0.81%) |
May 14, 2020 | 50.03 | 51.13 | 50.00 | 50.97 | 8,234 | -2.33(-4.38%) |
May 13, 2020 | 53.93 | 54.00 | 53.26 | 53.30 | 18,623 | -1.39(-2.54%) |
May 12, 2020 | 55.00 | 55.00 | 54.69 | 54.69 | 1,873 | -0.06(-0.11%) |
May 08, 2020 | 54.75 | 54.75 | 54.75 | 0 | +1.99(+3.77%) | |
May 07, 2020 | 53.55 | 53.55 | 52.76 | 52.76 | 716 | -1.99(-3.63%) |
May 06, 2020 | 54.43 | 54.93 | 54.34 | 54.75 | 975 | -2.77(-4.82%) |
May 05, 2020 | 58.21 | 58.21 | 57.52 | 57.52 | 1,563 | +1.69(+3.03%) |
May 04, 2020 | 56.02 | 56.02 | 55.83 | 55.83 | 339 | -3.32(-5.61%) |
May 01, 2020 | 59.15 | 59.15 | 59.15 | 6 | +0.00(+0.00%) | |
Apr 30, 2020 | 59.06 | 59.15 | 59.05 | 59.15 | 18,098 | -0.51(-0.85%) |
Apr 29, 2020 | 59.66 | 59.66 | 59.66 | 59.66 | 251 | +3.16(+5.59%) |
Apr 28, 2020 | 57.23 | 57.23 | 56.34 | 56.50 | 757 | +1.58(+2.88%) |
Apr 27, 2020 | 54.88 | 54.92 | 54.88 | 54.92 | 595 | +2.29(+4.34%) |
Apr 24, 2020 | 52.98 | 52.98 | 52.63 | 52.63 | 700 | -1.05(-1.95%) |
Apr 23, 2020 | 52.96 | 53.68 | 52.96 | 53.68 | 22,131 | +0.93(+1.77%) |
Apr 22, 2020 | 52.75 | 52.75 | 52.75 | 145 | +0.00(+0.00%) | |
Apr 21, 2020 | 52.75 | 52.75 | 52.75 | 52.75 | 233 | -2.95(-5.29%) |
Apr 20, 2020 | 54.97 | 55.70 | 54.03 | 55.70 | 581 | -0.77(-1.35%) |
Apr 17, 2020 | 55.69 | 56.46 | 55.69 | 56.46 | 800 | +2.96(+5.53%) |
Apr 16, 2020 | 53.50 | 53.50 | 53.50 | 53.50 | 580 | +0.46(+0.87%) |
Apr 15, 2020 | 54.20 | 54.20 | 53.04 | 53.04 | 393 | -4.22(-7.38%) |
Apr 14, 2020 | 55.84 | 57.26 | 55.84 | 57.26 | 666 | +3.06(+5.65%) |
Apr 13, 2020 | 54.69 | 54.69 | 53.42 | 54.20 | 1,326 | -1.77(-3.16%) |
Apr 09, 2020 | 55.77 | 55.97 | 55.77 | 55.97 | 200 | +2.67(+5.01%) |
Apr 08, 2020 | 53.68 | 53.68 | 53.30 | 53.30 | 4,117 | -0.89(-1.64%) |
Apr 07, 2020 | 53.78 | 54.19 | 53.78 | 54.19 | 2,361 | +2.42(+4.67%) |
Apr 06, 2020 | 49.16 | 52.04 | 49.16 | 51.77 | 2,813 | +3.85(+8.03%) |
Apr 03, 2020 | 47.92 | 47.92 | 47.92 | 256 | +0.00(+0.00%) | |
Apr 02, 2020 | 48.50 | 48.70 | 47.92 | 47.92 | 1,150 | +0.49(+1.03%) |