Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.25 | 45.25 | 42.75 | 45.00 | 257,142 | +0.75(+1.69%) |
Jun 29, 2020 | 42.75 | 44.75 | 42.25 | 44.25 | 219,891 | +1.50(+3.51%) |
Jun 26, 2020 | 43.25 | 44.00 | 42.75 | 42.75 | 156,116 | -1.25(-2.84%) |
Jun 25, 2020 | 42.00 | 44.50 | 41.75 | 44.00 | 293,418 | +1.25(+2.92%) |
Jun 24, 2020 | 42.75 | 43.25 | 41.50 | 42.75 | 227,735 | -0.50(-1.16%) |
Jun 23, 2020 | 43.50 | 43.75 | 42.75 | 43.25 | 246,349 | +0.00(+0.00%) |
Jun 22, 2020 | 42.75 | 44.00 | 42.50 | 43.25 | 259,877 | +0.50(+1.17%) |
Jun 19, 2020 | 44.50 | 44.88 | 41.75 | 42.75 | 920,028 | -1.75(-3.93%) |
Jun 18, 2020 | 44.50 | 45.25 | 44.25 | 44.50 | 510,251 | +0.25(+0.56%) |
Jun 17, 2020 | 44.50 | 44.75 | 43.50 | 44.25 | 464,750 | -0.50(-1.12%) |
Jun 16, 2020 | 45.62 | 46.25 | 44.12 | 44.75 | 385,928 | -0.75(-1.65%) |
Jun 15, 2020 | 42.50 | 45.75 | 42.25 | 45.50 | 699,562 | +2.75(+6.43%) |
Jun 12, 2020 | 42.50 | 44.00 | 42.00 | 42.75 | 187,880 | +0.25(+0.59%) |
Jun 11, 2020 | 42.25 | 43.50 | 41.75 | 42.50 | 426,767 | -1.75(-3.95%) |
Jun 10, 2020 | 44.25 | 44.50 | 43.75 | 44.25 | 325,411 | +0.50(+1.14%) |
Jun 09, 2020 | 43.50 | 44.25 | 43.25 | 43.75 | 436,172 | +0.00(+0.00%) |
Jun 08, 2020 | 44.50 | 44.50 | 43.00 | 43.75 | 619,927 | +1.25(+2.94%) |
Jun 05, 2020 | 42.25 | 43.25 | 42.00 | 42.50 | 582,376 | +2.00(+4.94%) |
Jun 04, 2020 | 40.00 | 40.75 | 39.50 | 40.50 | 292,549 | +0.50(+1.25%) |
Jun 03, 2020 | 40.00 | 41.25 | 39.25 | 40.00 | 382,292 | +1.00(+2.56%) |
Jun 02, 2020 | 38.50 | 39.75 | 38.25 | 39.00 | 323,911 | +1.25(+3.31%) |
Jun 01, 2020 | 37.75 | 38.75 | 37.25 | 37.75 | 316,833 | +0.50(+1.34%) |
May 29, 2020 | 38.00 | 38.00 | 36.88 | 37.25 | 150,340 | -0.25(-0.67%) |
May 28, 2020 | 38.00 | 38.50 | 37.25 | 37.50 | 118,293 | +0.00(+0.00%) |
May 27, 2020 | 37.50 | 38.00 | 36.75 | 37.50 | 213,709 | +0.25(+0.67%) |
May 26, 2020 | 38.00 | 38.50 | 36.50 | 37.25 | 197,780 | +0.00(+0.00%) |
May 22, 2020 | 37.50 | 37.75 | 37.00 | 37.25 | 86,576 | -0.25(-0.67%) |
May 21, 2020 | 37.75 | 38.00 | 37.50 | 37.50 | 44,577 | -0.50(-1.32%) |
May 20, 2020 | 36.00 | 38.50 | 36.00 | 38.00 | 106,252 | +1.00(+2.70%) |
May 19, 2020 | 36.75 | 37.50 | 36.25 | 37.00 | 98,367 | +0.25(+0.68%) |
May 18, 2020 | 36.25 | 37.25 | 35.75 | 36.75 | 263,008 | +1.25(+3.52%) |
May 15, 2020 | 36.00 | 36.50 | 35.25 | 35.50 | 113,696 | -1.25(-3.40%) |
May 14, 2020 | 36.75 | 37.25 | 35.75 | 36.75 | 112,680 | -0.50(-1.34%) |
May 13, 2020 | 38.25 | 38.25 | 36.75 | 37.25 | 339,084 | -0.25(-0.67%) |
May 12, 2020 | 38.00 | 39.25 | 37.25 | 37.50 | 167,465 | -0.25(-0.66%) |
May 11, 2020 | 38.50 | 39.00 | 37.50 | 37.75 | 214,582 | -0.75(-1.95%) |
May 08, 2020 | 37.50 | 39.25 | 36.75 | 38.50 | 346,952 | +1.50(+4.05%) |
May 07, 2020 | 37.25 | 38.25 | 36.25 | 37.00 | 223,472 | +0.00(+0.00%) |
May 06, 2020 | 38.25 | 38.25 | 36.75 | 37.00 | 114,425 | -0.75(-1.99%) |
May 05, 2020 | 38.75 | 38.75 | 36.50 | 37.75 | 267,389 | -0.50(-1.31%) |
May 04, 2020 | 39.00 | 39.50 | 37.50 | 38.25 | 229,544 | -0.75(-1.92%) |
May 01, 2020 | 41.75 | 42.20 | 37.50 | 39.00 | 417,775 | -3.75(-8.77%) |
Apr 30, 2020 | 42.00 | 42.75 | 41.25 | 42.75 | 150,837 | +1.25(+3.01%) |
Apr 29, 2020 | 41.25 | 42.00 | 41.00 | 41.50 | 242,216 | +0.75(+1.84%) |
Apr 28, 2020 | 41.50 | 41.75 | 40.50 | 40.75 | 87,322 | +0.00(+0.00%) |
Apr 27, 2020 | 41.25 | 41.25 | 40.50 | 40.75 | 90,911 | +0.00(+0.00%) |
Apr 24, 2020 | 40.50 | 41.00 | 39.75 | 40.75 | 107,628 | +0.75(+1.88%) |
Apr 23, 2020 | 39.00 | 40.50 | 39.00 | 40.00 | 166,066 | +0.50(+1.27%) |
Apr 22, 2020 | 40.50 | 40.75 | 38.75 | 39.50 | 130,434 | +0.75(+1.94%) |
Apr 21, 2020 | 39.50 | 39.75 | 38.75 | 38.75 | 129,862 | -1.00(-2.52%) |
Apr 20, 2020 | 40.25 | 41.00 | 39.75 | 39.75 | 88,562 | -0.75(-1.85%) |
Apr 17, 2020 | 42.00 | 42.00 | 39.50 | 40.50 | 145,700 | +0.00(+0.00%) |
Apr 16, 2020 | 40.25 | 40.75 | 39.75 | 40.50 | 49,939 | +0.25(+0.62%) |
Apr 15, 2020 | 40.25 | 41.00 | 39.25 | 40.25 | 166,843 | -1.25(-3.01%) |
Apr 14, 2020 | 40.50 | 42.00 | 40.25 | 41.50 | 127,312 | +1.50(+3.75%) |
Apr 13, 2020 | 41.75 | 42.00 | 39.62 | 40.00 | 206,084 | -1.50(-3.61%) |
Apr 09, 2020 | 42.50 | 42.50 | 40.75 | 41.50 | 240,692 | +1.75(+4.40%) |
Apr 08, 2020 | 40.75 | 41.00 | 39.75 | 39.75 | 159,618 | +0.00(+0.00%) |
Apr 07, 2020 | 40.75 | 42.00 | 39.75 | 39.75 | 277,054 | +0.25(+0.63%) |
Apr 06, 2020 | 39.50 | 39.75 | 38.00 | 39.50 | 151,070 | +1.50(+3.95%) |
Apr 03, 2020 | 37.75 | 38.75 | 36.75 | 38.00 | 103,112 | +0.50(+1.33%) |
Apr 02, 2020 | 39.00 | 39.25 | 36.50 | 37.50 | 238,840 | -1.25(-3.23%) |