Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.06 | 48.42 | 47.06 | 48.04 | 184,059 | +0.75(+1.59%) |
Jun 29, 2020 | 45.72 | 47.66 | 45.26 | 47.29 | 145,798 | +2.25(+4.99%) |
Jun 26, 2020 | 45.45 | 45.86 | 44.78 | 45.04 | 378,945 | -0.90(-1.95%) |
Jun 25, 2020 | 45.97 | 46.14 | 44.89 | 45.94 | 87,696 | -0.26(-0.56%) |
Jun 24, 2020 | 46.67 | 47.05 | 45.82 | 46.20 | 97,881 | -1.13(-2.38%) |
Jun 23, 2020 | 47.47 | 47.71 | 46.86 | 47.33 | 99,726 | +0.50(+1.07%) |
Jun 22, 2020 | 46.44 | 46.85 | 45.46 | 46.82 | 133,476 | +0.05(+0.10%) |
Jun 19, 2020 | 49.18 | 49.18 | 46.56 | 46.78 | 316,928 | -1.78(-3.67%) |
Jun 18, 2020 | 48.47 | 49.06 | 47.81 | 48.56 | 80,000 | -0.32(-0.65%) |
Jun 17, 2020 | 49.06 | 49.70 | 48.61 | 48.88 | 97,235 | +0.06(+0.12%) |
Jun 16, 2020 | 49.87 | 50.13 | 47.95 | 48.82 | 157,698 | +0.71(+1.48%) |
Jun 15, 2020 | 44.95 | 48.27 | 44.79 | 48.11 | 126,091 | +1.71(+3.68%) |
Jun 12, 2020 | 48.03 | 48.03 | 45.35 | 46.40 | 151,308 | +0.42(+0.92%) |
Jun 11, 2020 | 47.54 | 48.04 | 45.82 | 45.98 | 147,516 | -3.77(-7.58%) |
Jun 10, 2020 | 50.75 | 50.75 | 49.27 | 49.75 | 108,213 | -1.19(-2.33%) |
Jun 09, 2020 | 51.27 | 51.39 | 50.14 | 50.93 | 187,371 | -1.25(-2.40%) |
Jun 08, 2020 | 52.62 | 53.02 | 51.96 | 52.19 | 109,518 | +0.27(+0.52%) |
Jun 05, 2020 | 52.17 | 53.13 | 51.12 | 51.92 | 216,954 | +1.82(+3.64%) |
Jun 04, 2020 | 48.44 | 50.77 | 48.30 | 50.09 | 152,714 | +1.12(+2.28%) |
Jun 03, 2020 | 48.91 | 49.52 | 48.22 | 48.97 | 229,685 | +0.99(+2.07%) |
Jun 02, 2020 | 48.12 | 49.04 | 47.77 | 47.98 | 186,291 | +0.33(+0.69%) |
Jun 01, 2020 | 48.18 | 48.33 | 47.10 | 47.65 | 227,256 | -0.25(-0.52%) |
May 29, 2020 | 47.08 | 48.21 | 46.00 | 47.90 | 396,471 | +0.35(+0.73%) |
May 28, 2020 | 49.95 | 50.04 | 47.20 | 47.56 | 246,987 | -1.72(-3.48%) |
May 27, 2020 | 48.01 | 49.52 | 47.88 | 49.27 | 224,202 | +2.16(+4.58%) |
May 26, 2020 | 45.53 | 47.40 | 45.13 | 47.11 | 351,322 | +3.14(+7.15%) |
May 22, 2020 | 44.19 | 44.90 | 43.47 | 43.97 | 147,886 | +0.02(+0.04%) |
May 21, 2020 | 44.93 | 45.00 | 43.90 | 43.95 | 116,845 | -0.75(-1.68%) |
May 20, 2020 | 44.36 | 45.63 | 44.07 | 44.70 | 113,026 | +1.24(+2.85%) |
May 19, 2020 | 44.41 | 45.33 | 43.46 | 43.46 | 122,052 | -1.21(-2.71%) |
May 18, 2020 | 43.02 | 44.80 | 42.96 | 44.67 | 136,887 | +3.51(+8.52%) |
May 15, 2020 | 40.84 | 41.71 | 40.71 | 41.17 | 132,843 | +0.09(+0.21%) |
May 14, 2020 | 40.29 | 41.09 | 39.14 | 41.08 | 135,191 | -0.11(-0.26%) |
May 13, 2020 | 42.51 | 42.65 | 40.81 | 41.19 | 132,429 | -1.89(-4.39%) |
May 12, 2020 | 46.52 | 46.52 | 43.03 | 43.08 | 264,052 | -3.19(-6.89%) |
May 11, 2020 | 45.56 | 46.61 | 45.18 | 46.27 | 233,548 | -0.26(-0.56%) |
May 08, 2020 | 45.25 | 46.73 | 45.07 | 46.53 | 150,750 | +2.18(+4.92%) |
May 07, 2020 | 44.76 | 46.79 | 44.15 | 44.35 | 144,062 | -0.22(-0.50%) |
May 06, 2020 | 45.80 | 45.80 | 44.25 | 44.57 | 132,417 | -1.07(-2.34%) |
May 05, 2020 | 45.82 | 47.16 | 45.29 | 45.63 | 184,666 | +0.41(+0.91%) |
May 04, 2020 | 46.10 | 46.10 | 44.06 | 45.22 | 192,814 | -1.39(-2.99%) |
May 01, 2020 | 45.80 | 47.49 | 43.65 | 46.61 | 212,383 | -2.95(-5.95%) |
Apr 30, 2020 | 50.60 | 50.60 | 49.34 | 49.56 | 207,660 | -1.83(-3.55%) |
Apr 29, 2020 | 51.22 | 52.24 | 50.06 | 51.39 | 145,906 | +1.71(+3.45%) |
Apr 28, 2020 | 50.80 | 51.12 | 49.60 | 49.67 | 133,476 | -0.27(-0.55%) |
Apr 27, 2020 | 48.27 | 50.65 | 48.27 | 49.95 | 91,750 | +1.83(+3.81%) |
Apr 24, 2020 | 47.66 | 48.57 | 46.69 | 48.11 | 97,134 | +0.89(+1.89%) |
Apr 23, 2020 | 46.62 | 49.27 | 46.62 | 47.22 | 169,364 | +1.03(+2.23%) |
Apr 22, 2020 | 48.21 | 48.76 | 46.11 | 46.19 | 154,154 | -0.88(-1.88%) |
Apr 21, 2020 | 47.02 | 48.05 | 46.46 | 47.08 | 160,833 | -1.42(-2.93%) |
Apr 20, 2020 | 49.67 | 50.18 | 47.63 | 48.50 | 108,402 | -2.30(-4.52%) |
Apr 17, 2020 | 50.49 | 51.16 | 49.52 | 50.79 | 133,468 | +1.93(+3.95%) |
Apr 16, 2020 | 49.31 | 49.97 | 47.87 | 48.86 | 181,836 | -0.16(-0.33%) |
Apr 15, 2020 | 48.37 | 49.51 | 48.11 | 49.03 | 196,077 | -0.93(-1.87%) |
Apr 14, 2020 | 49.14 | 50.10 | 47.78 | 49.96 | 173,727 | +1.69(+3.50%) |
Apr 13, 2020 | 50.88 | 51.30 | 47.87 | 48.27 | 158,190 | -2.98(-5.81%) |
Apr 09, 2020 | 50.01 | 51.29 | 49.74 | 51.24 | 175,841 | +2.23(+4.55%) |
Apr 08, 2020 | 48.79 | 49.67 | 47.66 | 49.02 | 168,703 | +1.19(+2.49%) |
Apr 07, 2020 | 48.98 | 49.65 | 47.36 | 47.82 | 259,708 | -0.24(-0.50%) |
Apr 06, 2020 | 45.62 | 48.65 | 45.62 | 48.06 | 243,915 | +3.40(+7.61%) |
Apr 03, 2020 | 45.38 | 47.46 | 43.10 | 44.66 | 252,465 | -1.28(-2.78%) |
Apr 02, 2020 | 44.65 | 46.72 | 43.62 | 45.94 | 173,123 | +1.04(+2.31%) |