Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.60 | 42.00 | 40.00 | 40.00 | 7,633 | -1.40(-3.38%) |
Jun 29, 2020 | 42.00 | 45.40 | 40.20 | 41.40 | 15,062 | -0.60(-1.43%) |
Jun 26, 2020 | 40.60 | 42.80 | 39.40 | 42.00 | 12,010 | +0.40(+0.96%) |
Jun 25, 2020 | 40.00 | 43.40 | 39.80 | 41.60 | 9,267 | +0.80(+1.96%) |
Jun 24, 2020 | 42.00 | 42.40 | 39.20 | 40.80 | 12,168 | -2.80(-6.42%) |
Jun 23, 2020 | 39.00 | 49.80 | 38.20 | 43.60 | 69,668 | +4.80(+12.37%) |
Jun 22, 2020 | 39.60 | 40.40 | 36.80 | 38.80 | 6,173 | -0.40(-1.02%) |
Jun 19, 2020 | 41.40 | 41.80 | 39.20 | 39.20 | 7,220 | -2.20(-5.31%) |
Jun 18, 2020 | 42.00 | 45.40 | 39.60 | 41.40 | 24,714 | -0.60(-1.43%) |
Jun 17, 2020 | 37.40 | 45.00 | 37.20 | 42.00 | 39,766 | +4.40(+11.70%) |
Jun 16, 2020 | 37.00 | 38.40 | 35.20 | 37.60 | 5,444 | +1.20(+3.30%) |
Jun 15, 2020 | 36.20 | 36.80 | 32.00 | 36.40 | 9,744 | +0.00(+0.00%) |
Jun 12, 2020 | 38.60 | 39.00 | 36.00 | 36.40 | 6,695 | -0.40(-1.09%) |
Jun 11, 2020 | 39.40 | 41.00 | 35.60 | 36.80 | 14,617 | -4.60(-11.11%) |
Jun 10, 2020 | 40.00 | 43.40 | 39.20 | 41.40 | 13,241 | +1.60(+4.02%) |
Jun 09, 2020 | 39.80 | 41.80 | 39.00 | 39.80 | 9,292 | -0.80(-1.97%) |
Jun 08, 2020 | 40.20 | 44.60 | 38.20 | 40.60 | 38,652 | +2.00(+5.18%) |
Jun 05, 2020 | 40.60 | 40.60 | 36.60 | 38.60 | 19,930 | -1.00(-2.53%) |
Jun 04, 2020 | 40.40 | 41.20 | 38.20 | 39.60 | 11,373 | -0.60(-1.49%) |
Jun 03, 2020 | 42.40 | 44.40 | 40.00 | 40.20 | 19,676 | -0.40(-0.99%) |
Jun 02, 2020 | 39.40 | 43.80 | 38.00 | 40.60 | 22,188 | +1.60(+4.10%) |
Jun 01, 2020 | 40.00 | 40.40 | 37.00 | 39.00 | 11,974 | +0.80(+2.09%) |
May 29, 2020 | 39.40 | 46.00 | 36.80 | 38.20 | 31,355 | +0.60(+1.60%) |
May 28, 2020 | 37.80 | 39.80 | 35.40 | 37.60 | 22,854 | +1.00(+2.73%) |
May 27, 2020 | 35.00 | 38.00 | 33.00 | 36.60 | 18,991 | +2.40(+7.02%) |
May 26, 2020 | 33.00 | 34.20 | 31.60 | 34.20 | 16,235 | +2.90(+9.27%) |
May 22, 2020 | 30.20 | 31.80 | 30.00 | 31.30 | 8,010 | +0.30(+0.97%) |
May 21, 2020 | 31.00 | 32.00 | 30.00 | 31.00 | 6,692 | -0.40(-1.27%) |
May 20, 2020 | 32.20 | 32.20 | 30.00 | 31.40 | 11,649 | -1.00(-3.09%) |
May 19, 2020 | 30.00 | 33.80 | 30.00 | 32.40 | 16,669 | +2.40(+8.00%) |
May 18, 2020 | 31.00 | 32.60 | 26.40 | 30.00 | 31,845 | -3.40(-10.18%) |
May 15, 2020 | 34.80 | 36.00 | 30.00 | 33.40 | 59,180 | -11.40(-25.45%) |
May 14, 2020 | 46.00 | 46.00 | 39.20 | 44.80 | 20,554 | -3.20(-6.67%) |
May 13, 2020 | 49.40 | 53.20 | 41.20 | 48.00 | 35,060 | -5.20(-9.77%) |
May 12, 2020 | 54.80 | 62.00 | 50.40 | 53.20 | 120,392 | +2.20(+4.31%) |
May 11, 2020 | 46.00 | 56.00 | 43.00 | 51.00 | 174,471 | +8.00(+18.60%) |
May 08, 2020 | 41.20 | 45.40 | 41.20 | 43.00 | 11,160 | +2.60(+6.44%) |
May 07, 2020 | 40.40 | 46.85 | 39.40 | 40.40 | 10,896 | -0.40(-0.98%) |
May 06, 2020 | 43.00 | 43.00 | 39.88 | 40.80 | 917 | -0.80(-1.92%) |
May 05, 2020 | 41.60 | 43.49 | 39.70 | 41.60 | 5,112 | -0.40(-0.95%) |
May 04, 2020 | 45.00 | 45.00 | 41.33 | 42.00 | 655 | -1.00(-2.33%) |
May 01, 2020 | 43.00 | 43.00 | 40.20 | 43.00 | 2,135 | +0.00(+0.00%) |
Apr 30, 2020 | 45.00 | 45.90 | 41.60 | 43.00 | 3,672 | -2.20(-4.87%) |
Apr 29, 2020 | 49.00 | 51.00 | 43.80 | 45.20 | 5,002 | -3.02(-6.26%) |
Apr 28, 2020 | 47.80 | 50.00 | 46.00 | 48.22 | 1,589 | +0.22(+0.46%) |
Apr 27, 2020 | 50.00 | 57.40 | 47.20 | 48.00 | 3,196 | +0.00(+0.00%) |
Apr 24, 2020 | 48.60 | 51.60 | 44.60 | 48.00 | 2,285 | -0.80(-1.64%) |
Apr 23, 2020 | 55.00 | 55.00 | 47.80 | 48.80 | 3,147 | -1.20(-2.40%) |
Apr 22, 2020 | 50.00 | 60.20 | 50.00 | 50.00 | 4,263 | -11.00(-18.03%) |
Apr 21, 2020 | 63.80 | 64.29 | 51.00 | 61.00 | 7,618 | +0.60(+0.99%) |
Apr 20, 2020 | 71.00 | 73.79 | 60.00 | 60.40 | 3,827 | -8.60(-12.46%) |
Apr 17, 2020 | 79.80 | 79.80 | 66.20 | 69.00 | 2,400 | -8.60(-11.08%) |
Apr 16, 2020 | 70.00 | 80.00 | 64.60 | 77.60 | 3,766 | +6.60(+9.30%) |
Apr 15, 2020 | 64.60 | 84.80 | 64.20 | 71.00 | 7,197 | +6.24(+9.64%) |
Apr 14, 2020 | 67.80 | 75.80 | 58.60 | 64.76 | 2,265 | -2.64(-3.92%) |
Apr 13, 2020 | 56.00 | 69.16 | 50.35 | 67.40 | 3,443 | +13.77(+25.67%) |
Apr 09, 2020 | 54.60 | 55.00 | 50.00 | 53.63 | 355 | -0.97(-1.77%) |
Apr 08, 2020 | 47.80 | 58.40 | 47.20 | 54.60 | 1,747 | +8.40(+18.18%) |
Apr 07, 2020 | 46.80 | 49.86 | 46.20 | 46.20 | 398 | -2.60(-5.33%) |
Apr 06, 2020 | 44.20 | 48.98 | 43.80 | 48.80 | 572 | +3.60(+7.96%) |
Apr 03, 2020 | 44.20 | 46.59 | 41.40 | 45.20 | 700 | -1.80(-3.83%) |
Apr 02, 2020 | 41.80 | 48.00 | 41.80 | 47.00 | 2,658 | -1.40(-2.89%) |