Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.11 | 51.99 | 49.85 | 51.95 | 166,640 | +1.55(+3.08%) |
Jun 29, 2020 | 49.52 | 50.65 | 49.00 | 50.40 | 189,359 | +1.24(+2.52%) |
Jun 26, 2020 | 49.89 | 50.07 | 49.10 | 49.16 | 330,400 | -0.91(-1.82%) |
Jun 25, 2020 | 50.03 | 51.01 | 48.90 | 50.07 | 292,994 | -0.19(-0.38%) |
Jun 24, 2020 | 51.17 | 51.47 | 49.30 | 50.26 | 198,627 | -1.70(-3.27%) |
Jun 23, 2020 | 53.07 | 53.07 | 51.56 | 51.96 | 113,536 | -0.17(-0.33%) |
Jun 22, 2020 | 50.63 | 52.52 | 49.88 | 52.13 | 161,329 | +0.99(+1.94%) |
Jun 19, 2020 | 52.68 | 53.13 | 50.11 | 51.14 | 227,000 | -0.78(-1.50%) |
Jun 18, 2020 | 51.34 | 52.97 | 51.20 | 51.92 | 132,623 | -0.01(-0.02%) |
Jun 17, 2020 | 53.61 | 54.07 | 51.36 | 51.93 | 128,534 | -1.46(-2.73%) |
Jun 16, 2020 | 53.30 | 54.85 | 52.55 | 53.39 | 323,564 | +2.05(+3.99%) |
Jun 15, 2020 | 47.75 | 51.71 | 47.05 | 51.34 | 227,690 | +1.87(+3.78%) |
Jun 12, 2020 | 49.41 | 51.14 | 48.05 | 49.47 | 192,900 | +1.06(+2.19%) |
Jun 11, 2020 | 50.48 | 50.49 | 47.00 | 48.41 | 568,428 | -3.83(-7.33%) |
Jun 10, 2020 | 52.60 | 53.74 | 51.81 | 52.24 | 225,028 | -0.31(-0.59%) |
Jun 09, 2020 | 52.56 | 53.74 | 52.25 | 52.55 | 210,671 | -1.13(-2.11%) |
Jun 08, 2020 | 54.48 | 56.41 | 53.53 | 53.68 | 321,213 | +0.05(+0.09%) |
Jun 05, 2020 | 55.65 | 56.93 | 52.63 | 53.63 | 248,500 | -0.49(-0.91%) |
Jun 04, 2020 | 52.62 | 54.54 | 51.55 | 54.12 | 229,797 | +0.75(+1.41%) |
Jun 03, 2020 | 50.56 | 54.24 | 49.85 | 53.37 | 375,464 | +5.09(+10.54%) |
Jun 02, 2020 | 49.65 | 50.27 | 47.96 | 48.28 | 215,175 | -1.05(-2.13%) |
Jun 01, 2020 | 47.42 | 50.09 | 46.67 | 49.33 | 255,542 | +2.20(+4.67%) |
May 29, 2020 | 47.81 | 48.93 | 46.62 | 47.13 | 357,600 | -1.16(-2.40%) |
May 28, 2020 | 51.90 | 51.99 | 48.02 | 48.29 | 396,626 | -2.94(-5.74%) |
May 27, 2020 | 48.59 | 51.27 | 48.31 | 51.23 | 413,358 | +4.06(+8.61%) |
May 26, 2020 | 49.30 | 49.78 | 46.36 | 47.17 | 399,627 | +0.17(+0.36%) |
May 22, 2020 | 46.42 | 47.11 | 45.00 | 47.00 | 280,700 | +1.00(+2.17%) |
May 21, 2020 | 45.96 | 47.41 | 45.81 | 46.00 | 279,552 | +0.02(+0.04%) |
May 20, 2020 | 47.81 | 47.81 | 45.61 | 45.98 | 291,970 | -1.02(-2.17%) |
May 19, 2020 | 45.95 | 49.51 | 45.59 | 47.00 | 551,762 | +0.53(+1.14%) |
May 18, 2020 | 43.69 | 46.60 | 43.69 | 46.47 | 372,630 | +4.86(+11.68%) |
May 15, 2020 | 37.50 | 41.63 | 37.09 | 41.61 | 322,400 | +3.58(+9.41%) |
May 14, 2020 | 34.81 | 38.09 | 34.00 | 38.03 | 234,996 | +2.18(+6.08%) |
May 13, 2020 | 37.68 | 37.77 | 35.18 | 35.85 | 266,395 | -2.56(-6.66%) |
May 12, 2020 | 41.75 | 42.31 | 37.97 | 38.41 | 277,472 | -3.23(-7.76%) |
May 11, 2020 | 39.78 | 42.21 | 38.27 | 41.64 | 416,563 | +2.24(+5.69%) |
May 08, 2020 | 39.11 | 39.61 | 37.18 | 39.40 | 221,300 | +1.84(+4.90%) |
May 07, 2020 | 33.73 | 38.51 | 33.65 | 37.56 | 511,825 | +3.44(+10.08%) |
May 06, 2020 | 33.69 | 34.52 | 33.46 | 34.12 | 220,925 | +0.50(+1.49%) |
May 05, 2020 | 33.31 | 35.11 | 33.25 | 33.62 | 214,775 | +0.64(+1.94%) |
May 04, 2020 | 32.46 | 33.22 | 31.66 | 32.98 | 255,734 | -0.06(-0.18%) |
May 01, 2020 | 33.53 | 34.26 | 32.34 | 33.04 | 381,000 | -1.34(-3.90%) |
Apr 30, 2020 | 35.17 | 35.22 | 33.39 | 34.38 | 312,899 | -1.51(-4.21%) |
Apr 29, 2020 | 35.74 | 36.78 | 33.66 | 35.89 | 580,347 | +1.00(+2.87%) |
Apr 28, 2020 | 33.58 | 35.25 | 33.13 | 34.89 | 464,515 | +2.49(+7.69%) |
Apr 27, 2020 | 30.21 | 32.60 | 29.64 | 32.40 | 404,318 | +2.65(+8.91%) |
Apr 24, 2020 | 28.12 | 29.80 | 27.65 | 29.75 | 243,600 | +1.84(+6.59%) |
Apr 23, 2020 | 26.63 | 28.41 | 26.46 | 27.91 | 222,033 | +1.72(+6.57%) |
Apr 22, 2020 | 25.91 | 26.35 | 25.45 | 26.19 | 137,183 | +0.59(+2.30%) |
Apr 21, 2020 | 24.74 | 25.60 | 24.51 | 25.60 | 193,769 | +0.02(+0.08%) |
Apr 20, 2020 | 26.52 | 26.53 | 25.21 | 25.58 | 168,327 | -1.17(-4.37%) |
Apr 17, 2020 | 26.61 | 27.09 | 25.95 | 26.75 | 248,700 | +1.97(+7.95%) |
Apr 16, 2020 | 24.61 | 25.99 | 24.50 | 24.78 | 296,514 | -0.07(-0.28%) |
Apr 15, 2020 | 24.85 | 25.04 | 23.08 | 24.85 | 637,238 | -0.84(-3.27%) |
Apr 14, 2020 | 25.39 | 26.43 | 25.00 | 25.69 | 249,940 | +1.05(+4.26%) |
Apr 13, 2020 | 26.91 | 27.17 | 23.93 | 24.64 | 321,841 | -2.48(-9.14%) |
Apr 09, 2020 | 24.30 | 27.74 | 23.97 | 27.12 | 393,300 | +3.94(+17.00%) |
Apr 08, 2020 | 21.68 | 23.45 | 20.55 | 23.18 | 362,785 | +1.98(+9.34%) |
Apr 07, 2020 | 21.49 | 23.68 | 20.86 | 21.20 | 650,555 | +0.94(+4.64%) |
Apr 06, 2020 | 18.84 | 20.87 | 18.81 | 20.26 | 512,770 | +1.53(+8.17%) |
Apr 03, 2020 | 19.76 | 20.46 | 18.02 | 18.73 | 489,900 | -0.67(-3.45%) |
Apr 02, 2020 | 23.37 | 23.98 | 19.17 | 19.40 | 593,009 | -5.20(-21.14%) |