Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.68 | 48.48 | 46.93 | 47.57 | 2,940,535 | +0.12(+0.25%) |
Jun 29, 2020 | 46.01 | 47.90 | 45.21 | 47.45 | 3,467,024 | +2.15(+4.75%) |
Jun 26, 2020 | 45.88 | 46.67 | 44.14 | 45.30 | 13,892,900 | -0.50(-1.09%) |
Jun 25, 2020 | 45.84 | 46.03 | 43.42 | 45.80 | 6,618,234 | -0.88(-1.89%) |
Jun 24, 2020 | 45.00 | 47.14 | 44.45 | 46.68 | 6,944,745 | +1.19(+2.62%) |
Jun 23, 2020 | 46.24 | 46.94 | 44.96 | 45.49 | 3,878,961 | -0.07(-0.15%) |
Jun 22, 2020 | 46.77 | 47.35 | 44.92 | 45.56 | 5,866,199 | -1.16(-2.48%) |
Jun 19, 2020 | 46.81 | 49.67 | 45.93 | 46.72 | 16,133,800 | +1.00(+2.19%) |
Jun 18, 2020 | 43.29 | 47.19 | 43.28 | 45.72 | 30,672,678 | +6.68(+17.11%) |
Jun 17, 2020 | 52.15 | 52.23 | 37.81 | 39.04 | 55,091,080 | -13.72(-26.00%) |
Jun 16, 2020 | 52.37 | 55.02 | 51.37 | 52.76 | 8,653,013 | +2.31(+4.58%) |
Jun 15, 2020 | 47.53 | 51.19 | 46.76 | 50.45 | 5,154,872 | +1.82(+3.74%) |
Jun 12, 2020 | 50.00 | 50.16 | 46.85 | 48.63 | 4,586,800 | +0.97(+2.04%) |
Jun 11, 2020 | 46.10 | 49.41 | 45.42 | 47.66 | 6,066,638 | -1.69(-3.42%) |
Jun 10, 2020 | 52.50 | 52.51 | 47.84 | 49.35 | 10,606,979 | -2.23(-4.32%) |
Jun 09, 2020 | 52.22 | 53.54 | 51.50 | 51.58 | 3,147,094 | -1.32(-2.50%) |
Jun 08, 2020 | 55.36 | 55.50 | 52.02 | 52.90 | 3,500,222 | -1.69(-3.10%) |
Jun 05, 2020 | 53.11 | 55.85 | 51.49 | 54.59 | 5,897,600 | +2.95(+5.71%) |
Jun 04, 2020 | 53.30 | 54.06 | 50.51 | 51.64 | 5,492,389 | -1.68(-3.15%) |
Jun 03, 2020 | 57.14 | 57.19 | 52.66 | 53.32 | 6,432,760 | -3.63(-6.37%) |
Jun 02, 2020 | 59.80 | 60.00 | 56.25 | 56.95 | 4,195,511 | -2.73(-4.57%) |
Jun 01, 2020 | 58.18 | 60.58 | 57.63 | 59.68 | 3,486,196 | +1.49(+2.56%) |
May 29, 2020 | 55.74 | 58.54 | 55.31 | 58.19 | 3,777,100 | +2.39(+4.28%) |
May 28, 2020 | 57.00 | 60.17 | 55.21 | 55.80 | 4,159,436 | -2.06(-3.56%) |
May 27, 2020 | 59.75 | 59.75 | 52.50 | 57.86 | 5,874,099 | -0.57(-0.98%) |
May 26, 2020 | 59.83 | 61.16 | 58.05 | 58.43 | 5,300,136 | +2.01(+3.56%) |
May 22, 2020 | 60.84 | 61.49 | 55.80 | 56.42 | 6,710,500 | -3.51(-5.86%) |
May 21, 2020 | 61.00 | 61.70 | 57.52 | 59.93 | 8,422,331 | -4.24(-6.61%) |
May 20, 2020 | 69.25 | 69.40 | 62.34 | 64.17 | 8,022,772 | -2.87(-4.28%) |
May 19, 2020 | 64.80 | 70.36 | 64.80 | 67.04 | 6,943,565 | +2.62(+4.07%) |
May 18, 2020 | 61.00 | 64.50 | 60.58 | 64.42 | 6,482,486 | +6.05(+10.36%) |
May 15, 2020 | 56.49 | 58.48 | 55.36 | 58.38 | 4,691,400 | +1.40(+2.45%) |
May 14, 2020 | 55.15 | 57.80 | 54.25 | 56.98 | 4,912,575 | -0.49(-0.85%) |
May 13, 2020 | 58.77 | 62.05 | 54.61 | 57.47 | 7,476,410 | -1.80(-3.04%) |
May 12, 2020 | 60.43 | 63.80 | 59.10 | 59.27 | 7,022,166 | -0.31(-0.52%) |
May 11, 2020 | 56.67 | 59.98 | 55.85 | 59.58 | 4,848,357 | +2.30(+4.02%) |
May 08, 2020 | 55.74 | 57.84 | 54.37 | 57.28 | 4,513,900 | +2.79(+5.12%) |
May 07, 2020 | 53.00 | 55.88 | 50.56 | 54.49 | 8,123,637 | +1.81(+3.44%) |
May 06, 2020 | 47.00 | 53.53 | 46.50 | 52.68 | 11,214,773 | +8.31(+18.73%) |
May 05, 2020 | 46.33 | 46.50 | 43.79 | 44.37 | 5,425,414 | +0.39(+0.89%) |
May 04, 2020 | 41.75 | 44.15 | 41.57 | 43.98 | 3,293,918 | +0.73(+1.69%) |
May 01, 2020 | 45.13 | 46.48 | 41.76 | 43.25 | 6,139,600 | -3.58(-7.64%) |
Apr 30, 2020 | 47.51 | 48.76 | 45.54 | 46.83 | 18,041,618 | -2.16(-4.41%) |
Apr 29, 2020 | 44.53 | 49.28 | 44.08 | 48.99 | 9,243,583 | +5.99(+13.93%) |
Apr 28, 2020 | 39.73 | 44.42 | 38.91 | 43.00 | 11,033,394 | +5.79(+15.56%) |
Apr 27, 2020 | 38.21 | 38.52 | 36.91 | 37.21 | 5,044,394 | -0.52(-1.38%) |
Apr 24, 2020 | 39.41 | 40.00 | 37.08 | 37.73 | 3,770,600 | -1.75(-4.43%) |
Apr 23, 2020 | 38.44 | 40.70 | 38.23 | 39.48 | 3,510,679 | +1.24(+3.24%) |
Apr 22, 2020 | 37.38 | 38.65 | 37.00 | 38.24 | 2,796,289 | +2.73(+7.69%) |
Apr 21, 2020 | 38.01 | 38.89 | 34.34 | 35.51 | 6,949,368 | -3.50(-8.97%) |
Apr 20, 2020 | 38.00 | 40.55 | 37.80 | 39.01 | 3,470,361 | +0.05(+0.13%) |
Apr 17, 2020 | 40.83 | 41.05 | 38.70 | 38.96 | 4,873,300 | +0.17(+0.44%) |
Apr 16, 2020 | 40.01 | 40.30 | 37.89 | 38.79 | 4,315,809 | -0.82(-2.07%) |
Apr 15, 2020 | 39.30 | 40.06 | 38.30 | 39.61 | 3,539,911 | -1.79(-4.32%) |
Apr 14, 2020 | 39.57 | 41.80 | 39.52 | 41.40 | 4,676,716 | +3.62(+9.58%) |
Apr 13, 2020 | 38.24 | 38.43 | 36.08 | 37.78 | 3,078,356 | -0.28(-0.74%) |
Apr 09, 2020 | 39.09 | 41.75 | 36.53 | 38.06 | 6,161,700 | +0.13(+0.34%) |
Apr 08, 2020 | 36.25 | 38.42 | 34.86 | 37.93 | 6,192,569 | +2.89(+8.25%) |
Apr 07, 2020 | 37.81 | 38.38 | 34.42 | 35.04 | 4,846,573 | +0.99(+2.91%) |
Apr 06, 2020 | 30.81 | 34.23 | 30.61 | 34.05 | 4,790,967 | +5.36(+18.68%) |
Apr 03, 2020 | 29.85 | 30.44 | 27.55 | 28.69 | 3,557,900 | -1.23(-4.11%) |
Apr 02, 2020 | 29.50 | 31.57 | 28.77 | 29.92 | 3,609,641 | +0.15(+0.50%) |