Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.79 | 45.78 | 42.13 | 42.13 | 426,284 | -1.79(-4.08%) |
Jun 29, 2020 | 42.52 | 43.96 | 41.95 | 43.92 | 294,957 | +1.83(+4.35%) |
Jun 26, 2020 | 43.72 | 44.35 | 41.78 | 42.09 | 774,700 | -1.94(-4.41%) |
Jun 25, 2020 | 42.16 | 44.04 | 41.32 | 44.03 | 552,476 | +1.82(+4.31%) |
Jun 24, 2020 | 43.43 | 43.62 | 40.98 | 42.21 | 453,809 | -1.66(-3.78%) |
Jun 23, 2020 | 43.65 | 44.45 | 43.35 | 43.87 | 321,496 | +0.89(+2.07%) |
Jun 22, 2020 | 42.18 | 43.02 | 41.22 | 42.98 | 333,730 | +0.79(+1.87%) |
Jun 19, 2020 | 43.03 | 43.62 | 41.89 | 42.19 | 767,300 | -0.59(-1.38%) |
Jun 18, 2020 | 43.36 | 43.79 | 42.41 | 42.78 | 199,920 | -0.78(-1.79%) |
Jun 17, 2020 | 43.27 | 44.03 | 42.11 | 43.56 | 267,862 | +0.61(+1.42%) |
Jun 16, 2020 | 44.91 | 45.02 | 42.55 | 42.95 | 594,620 | -0.60(-1.38%) |
Jun 15, 2020 | 40.79 | 44.21 | 40.79 | 43.55 | 341,863 | +1.66(+3.96%) |
Jun 12, 2020 | 42.18 | 42.75 | 40.40 | 41.89 | 436,500 | +1.44(+3.56%) |
Jun 11, 2020 | 42.13 | 42.20 | 40.39 | 40.45 | 392,184 | -3.08(-7.08%) |
Jun 10, 2020 | 44.42 | 44.43 | 43.38 | 43.53 | 308,032 | -0.91(-2.05%) |
Jun 09, 2020 | 44.80 | 45.50 | 44.35 | 44.44 | 300,001 | -0.82(-1.81%) |
Jun 08, 2020 | 45.59 | 45.98 | 44.88 | 45.26 | 310,684 | -0.15(-0.33%) |
Jun 05, 2020 | 45.14 | 46.27 | 43.64 | 45.41 | 491,100 | +1.42(+3.23%) |
Jun 04, 2020 | 44.43 | 44.92 | 43.80 | 43.99 | 414,801 | -0.90(-2.00%) |
Jun 03, 2020 | 45.20 | 45.48 | 44.61 | 44.89 | 453,826 | -0.10(-0.22%) |
Jun 02, 2020 | 44.80 | 45.23 | 44.19 | 44.99 | 482,728 | +0.44(+0.99%) |
Jun 01, 2020 | 45.33 | 45.45 | 44.05 | 44.55 | 654,814 | -0.44(-0.98%) |
May 29, 2020 | 43.32 | 45.18 | 42.32 | 44.99 | 771,900 | +1.43(+3.28%) |
May 28, 2020 | 44.95 | 45.26 | 43.41 | 43.56 | 439,572 | -0.70(-1.58%) |
May 27, 2020 | 44.72 | 45.67 | 43.50 | 44.26 | 610,881 | +1.11(+2.57%) |
May 26, 2020 | 45.99 | 46.00 | 42.88 | 43.15 | 394,860 | -1.66(-3.70%) |
May 22, 2020 | 42.94 | 44.89 | 42.50 | 44.81 | 281,200 | +2.16(+5.06%) |
May 21, 2020 | 43.92 | 44.05 | 42.44 | 42.65 | 457,119 | -1.19(-2.71%) |
May 20, 2020 | 42.88 | 44.30 | 42.11 | 43.84 | 354,407 | +1.95(+4.66%) |
May 19, 2020 | 42.88 | 43.10 | 41.81 | 41.89 | 659,901 | -1.21(-2.81%) |
May 18, 2020 | 41.15 | 43.74 | 41.15 | 43.10 | 509,246 | +3.48(+8.78%) |
May 15, 2020 | 38.93 | 39.98 | 38.49 | 39.62 | 351,500 | +0.67(+1.72%) |
May 14, 2020 | 38.02 | 38.95 | 37.47 | 38.95 | 313,402 | +0.10(+0.26%) |
May 13, 2020 | 40.41 | 40.47 | 38.67 | 38.85 | 365,789 | -1.44(-3.57%) |
May 12, 2020 | 41.70 | 42.05 | 40.26 | 40.29 | 280,536 | -1.18(-2.85%) |
May 11, 2020 | 41.00 | 42.05 | 40.71 | 41.47 | 326,274 | -0.20(-0.48%) |
May 08, 2020 | 41.32 | 42.44 | 40.95 | 41.67 | 452,400 | +0.87(+2.13%) |
May 07, 2020 | 39.61 | 41.29 | 39.45 | 40.80 | 297,405 | +1.71(+4.37%) |
May 06, 2020 | 39.49 | 40.37 | 39.05 | 39.09 | 289,754 | -0.39(-0.99%) |
May 05, 2020 | 40.17 | 41.03 | 39.45 | 39.48 | 367,960 | -0.02(-0.05%) |
May 04, 2020 | 38.30 | 39.66 | 37.70 | 39.50 | 489,583 | +0.96(+2.49%) |
May 01, 2020 | 39.86 | 41.99 | 37.77 | 38.54 | 380,400 | -2.28(-5.59%) |
Apr 30, 2020 | 40.83 | 42.55 | 40.37 | 40.82 | 500,195 | -1.35(-3.20%) |
Apr 29, 2020 | 40.20 | 42.75 | 39.54 | 42.17 | 807,663 | +2.88(+7.33%) |
Apr 28, 2020 | 40.94 | 40.94 | 39.16 | 39.29 | 426,686 | -0.90(-2.24%) |
Apr 27, 2020 | 40.94 | 41.17 | 39.70 | 40.19 | 447,635 | -0.02(-0.05%) |
Apr 24, 2020 | 43.00 | 43.00 | 39.65 | 40.21 | 792,700 | +2.35(+6.21%) |
Apr 23, 2020 | 37.51 | 38.74 | 37.03 | 37.86 | 623,304 | +0.96(+2.60%) |
Apr 22, 2020 | 36.97 | 37.38 | 36.42 | 36.90 | 358,820 | +0.35(+0.96%) |
Apr 21, 2020 | 37.47 | 38.99 | 36.34 | 36.55 | 435,685 | -1.59(-4.17%) |
Apr 20, 2020 | 37.13 | 39.21 | 36.47 | 38.14 | 966,471 | +0.53(+1.41%) |
Apr 17, 2020 | 35.70 | 37.76 | 35.47 | 37.61 | 590,900 | +2.84(+8.17%) |
Apr 16, 2020 | 34.93 | 36.38 | 34.01 | 34.77 | 387,734 | +0.02(+0.06%) |
Apr 15, 2020 | 33.94 | 34.87 | 33.16 | 34.75 | 556,476 | -0.82(-2.31%) |
Apr 14, 2020 | 34.32 | 35.70 | 33.85 | 35.57 | 815,406 | +2.07(+6.18%) |
Apr 13, 2020 | 34.28 | 34.28 | 33.02 | 33.50 | 340,430 | -1.05(-3.04%) |
Apr 09, 2020 | 34.16 | 35.12 | 33.35 | 34.55 | 348,300 | +1.12(+3.35%) |
Apr 08, 2020 | 33.46 | 34.07 | 32.68 | 33.43 | 335,235 | +0.45(+1.36%) |
Apr 07, 2020 | 34.40 | 34.88 | 32.48 | 32.98 | 348,102 | -0.51(-1.52%) |
Apr 06, 2020 | 31.51 | 33.66 | 30.01 | 33.49 | 464,724 | +3.08(+10.13%) |
Apr 03, 2020 | 30.49 | 31.44 | 29.50 | 30.41 | 407,500 | -0.18(-0.59%) |
Apr 02, 2020 | 28.34 | 30.76 | 28.06 | 30.59 | 583,220 | +1.75(+6.07%) |