Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 242 | -0.10(-0.21%) |
Jun 29, 2020 | 47.70 | 48.05 | 47.63 | 48.05 | 12,108 | +0.30(+0.63%) |
Jun 26, 2020 | 47.87 | 47.87 | 47.76 | 47.76 | 500 | -0.60(-1.23%) |
Jun 25, 2020 | 48.19 | 48.42 | 48.06 | 48.35 | 1,463 | +0.03(+0.06%) |
Jun 24, 2020 | 49.30 | 49.30 | 48.21 | 48.32 | 6,909 | -1.38(-2.77%) |
Jun 23, 2020 | 49.80 | 49.90 | 49.63 | 49.70 | 6,628 | +0.30(+0.61%) |
Jun 22, 2020 | 49.24 | 49.41 | 49.24 | 49.39 | 1,657 | +0.52(+1.07%) |
Jun 19, 2020 | 49.33 | 49.33 | 48.82 | 48.87 | 2,600 | +0.04(+0.08%) |
Jun 18, 2020 | 48.90 | 48.93 | 48.77 | 48.83 | 755 | -0.02(-0.05%) |
Jun 17, 2020 | 48.85 | 48.85 | 48.85 | 48.85 | 62 | +0.42(+0.87%) |
Jun 16, 2020 | 48.44 | 49.10 | 48.44 | 48.44 | 141 | +0.30(+0.62%) |
Jun 15, 2020 | 48.26 | 48.26 | 48.13 | 48.13 | 642 | -0.35(-0.73%) |
Jun 12, 2020 | 48.11 | 49.20 | 47.95 | 48.49 | 16,800 | +1.34(+2.84%) |
Jun 11, 2020 | 48.28 | 48.42 | 47.15 | 47.15 | 18,874 | -2.86(-5.72%) |
Jun 10, 2020 | 49.74 | 50.11 | 49.74 | 50.01 | 7,382 | -0.04(-0.09%) |
Jun 09, 2020 | 49.92 | 50.05 | 49.90 | 50.05 | 530 | -0.28(-0.55%) |
Jun 08, 2020 | 50.10 | 50.42 | 50.10 | 50.33 | 2,950 | +0.27(+0.54%) |
Jun 05, 2020 | 50.08 | 50.36 | 49.99 | 50.06 | 2,200 | +1.09(+2.22%) |
Jun 04, 2020 | 49.27 | 49.27 | 48.91 | 48.97 | 3,322 | -0.52(-1.05%) |
Jun 03, 2020 | 48.82 | 49.49 | 48.82 | 49.49 | 4,162 | +1.32(+2.74%) |
Jun 02, 2020 | 47.42 | 48.40 | 47.42 | 48.17 | 5,517 | +1.26(+2.69%) |
Jun 01, 2020 | 46.00 | 47.20 | 46.00 | 46.90 | 2,006 | +0.95(+2.07%) |
May 29, 2020 | 45.52 | 45.99 | 45.44 | 45.95 | 8,900 | +0.73(+1.63%) |
May 28, 2020 | 45.24 | 45.73 | 45.22 | 45.22 | 3,745 | -0.02(-0.04%) |
May 27, 2020 | 45.23 | 45.25 | 45.23 | 45.24 | 715 | +0.19(+0.43%) |
May 26, 2020 | 45.19 | 45.30 | 45.05 | 45.05 | 2,280 | +0.95(+2.15%) |
May 22, 2020 | 44.47 | 44.47 | 43.98 | 44.10 | 2,900 | -0.57(-1.28%) |
May 21, 2020 | 44.63 | 44.91 | 44.45 | 44.67 | 9,838 | -0.17(-0.39%) |
May 20, 2020 | 44.77 | 44.98 | 44.50 | 44.84 | 14,161 | +0.57(+1.29%) |
May 19, 2020 | 44.39 | 44.77 | 44.21 | 44.27 | 4,787 | -0.72(-1.60%) |
May 18, 2020 | 44.57 | 44.99 | 44.53 | 44.99 | 2,286 | +1.35(+3.09%) |
May 15, 2020 | 43.47 | 43.65 | 43.41 | 43.65 | 2,800 | -0.63(-1.43%) |
May 14, 2020 | 43.57 | 44.28 | 43.21 | 44.28 | 2,038 | +0.09(+0.20%) |
May 13, 2020 | 44.75 | 44.75 | 43.89 | 44.19 | 5,061 | -0.23(-0.52%) |
May 12, 2020 | 44.78 | 44.78 | 44.42 | 44.42 | 6,227 | -0.10(-0.23%) |
May 11, 2020 | 44.53 | 44.70 | 44.52 | 44.52 | 1,401 | -0.24(-0.54%) |
May 08, 2020 | 44.73 | 44.84 | 44.60 | 44.76 | 2,100 | +0.75(+1.71%) |
May 07, 2020 | 44.09 | 44.09 | 43.99 | 44.01 | 8,764 | +0.26(+0.59%) |
May 06, 2020 | 44.08 | 44.08 | 43.75 | 43.75 | 353 | -0.12(-0.27%) |
May 05, 2020 | 44.24 | 44.37 | 43.85 | 43.87 | 29,541 | +0.16(+0.36%) |
May 04, 2020 | 43.47 | 43.71 | 43.47 | 43.71 | 432 | +0.32(+0.75%) |
May 01, 2020 | 43.77 | 43.77 | 43.31 | 43.39 | 8,500 | -1.53(-3.40%) |
Apr 30, 2020 | 45.74 | 45.85 | 44.73 | 44.92 | 18,296 | -1.15(-2.50%) |
Apr 29, 2020 | 45.70 | 46.07 | 45.45 | 46.07 | 3,729 | +1.25(+2.80%) |
Apr 28, 2020 | 45.13 | 45.13 | 44.79 | 44.81 | 1,737 | +0.25(+0.56%) |
Apr 27, 2020 | 44.43 | 44.56 | 44.32 | 44.56 | 1,238 | +0.91(+2.08%) |
Apr 24, 2020 | 43.78 | 43.78 | 43.53 | 43.66 | 2,400 | -0.12(-0.29%) |
Apr 23, 2020 | 43.86 | 44.54 | 43.57 | 43.78 | 24,358 | +0.37(+0.85%) |
Apr 22, 2020 | 43.35 | 43.41 | 43.25 | 43.41 | 714 | +0.82(+1.94%) |
Apr 21, 2020 | 42.59 | 42.64 | 42.47 | 42.59 | 1,070 | -0.80(-1.85%) |
Apr 20, 2020 | 42.39 | 43.70 | 42.39 | 43.39 | 6,559 | -0.58(-1.32%) |
Apr 17, 2020 | 43.72 | 44.03 | 43.72 | 43.97 | 2,300 | +0.81(+1.88%) |
Apr 16, 2020 | 43.37 | 43.98 | 42.72 | 43.15 | 10,204 | -0.45(-1.02%) |
Apr 15, 2020 | 43.29 | 43.85 | 43.16 | 43.60 | 13,651 | -1.16(-2.60%) |
Apr 14, 2020 | 45.05 | 45.16 | 44.62 | 44.77 | 7,168 | +0.86(+1.95%) |
Apr 13, 2020 | 43.76 | 44.01 | 43.13 | 43.91 | 5,328 | +0.15(+0.35%) |
Apr 09, 2020 | 43.94 | 44.71 | 43.76 | 43.76 | 20,600 | +0.44(+1.03%) |
Apr 08, 2020 | 42.80 | 43.38 | 42.80 | 43.31 | 1,568 | +0.43(+1.00%) |
Apr 07, 2020 | 43.50 | 43.66 | 42.76 | 42.88 | 1,879 | +0.30(+0.70%) |
Apr 06, 2020 | 41.97 | 42.86 | 41.97 | 42.59 | 9,923 | +2.06(+5.07%) |
Apr 03, 2020 | 41.60 | 41.60 | 40.53 | 40.53 | 4,400 | -0.95(-2.30%) |
Apr 02, 2020 | 41.77 | 42.05 | 41.48 | 41.48 | 863 | +1.12(+2.79%) |