Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.00 | 35.62 | 34.41 | 35.52 | 147,708 | +0.60(+1.72%) |
Jun 29, 2020 | 34.92 | 35.69 | 34.17 | 34.92 | 293,343 | +0.18(+0.52%) |
Jun 26, 2020 | 34.88 | 35.28 | 34.40 | 34.74 | 463,400 | -0.16(-0.46%) |
Jun 25, 2020 | 34.30 | 34.96 | 33.86 | 34.90 | 198,257 | +1.09(+3.22%) |
Jun 24, 2020 | 35.36 | 35.70 | 33.44 | 33.81 | 237,955 | -1.95(-5.45%) |
Jun 23, 2020 | 34.79 | 36.00 | 34.74 | 35.76 | 252,289 | +1.41(+4.10%) |
Jun 22, 2020 | 34.33 | 34.55 | 32.76 | 34.35 | 231,419 | +0.00(+0.00%) |
Jun 19, 2020 | 34.50 | 34.90 | 33.42 | 34.35 | 426,000 | +0.11(+0.32%) |
Jun 18, 2020 | 33.83 | 35.08 | 33.67 | 34.24 | 195,520 | +0.19(+0.56%) |
Jun 17, 2020 | 34.30 | 34.83 | 33.45 | 34.05 | 192,257 | -0.04(-0.12%) |
Jun 16, 2020 | 35.31 | 36.00 | 33.57 | 34.09 | 255,140 | -0.31(-0.90%) |
Jun 15, 2020 | 32.38 | 35.40 | 32.31 | 34.40 | 443,786 | +1.55(+4.70%) |
Jun 12, 2020 | 34.45 | 34.61 | 31.59 | 32.85 | 638,400 | -0.47(-1.40%) |
Jun 11, 2020 | 35.24 | 35.50 | 33.32 | 33.32 | 643,498 | -4.07(-10.89%) |
Jun 10, 2020 | 40.26 | 40.28 | 36.36 | 37.39 | 699,767 | -2.76(-6.87%) |
Jun 09, 2020 | 40.64 | 41.03 | 39.94 | 40.15 | 175,109 | -0.60(-1.47%) |
Jun 08, 2020 | 41.68 | 42.10 | 40.38 | 40.75 | 237,808 | -0.48(-1.16%) |
Jun 05, 2020 | 38.75 | 41.52 | 38.68 | 41.23 | 327,200 | +3.12(+8.19%) |
Jun 04, 2020 | 38.08 | 38.82 | 37.51 | 38.11 | 239,262 | -0.27(-0.70%) |
Jun 03, 2020 | 39.02 | 39.70 | 38.26 | 38.38 | 195,083 | -0.46(-1.18%) |
Jun 02, 2020 | 38.82 | 39.13 | 37.79 | 38.84 | 178,113 | +0.29(+0.75%) |
Jun 01, 2020 | 37.24 | 39.12 | 36.79 | 38.55 | 263,925 | +0.55(+1.45%) |
May 29, 2020 | 38.63 | 38.63 | 36.74 | 38.00 | 389,800 | -0.38(-0.99%) |
May 28, 2020 | 37.92 | 39.60 | 37.57 | 38.38 | 301,729 | +0.88(+2.35%) |
May 27, 2020 | 37.65 | 37.88 | 36.31 | 37.50 | 563,526 | +0.45(+1.21%) |
May 26, 2020 | 37.47 | 38.34 | 36.50 | 37.05 | 435,167 | +0.25(+0.68%) |
May 22, 2020 | 36.97 | 37.20 | 36.10 | 36.80 | 184,300 | +0.23(+0.63%) |
May 21, 2020 | 36.66 | 37.25 | 36.20 | 36.57 | 252,455 | -0.21(-0.57%) |
May 20, 2020 | 38.04 | 38.16 | 36.55 | 36.78 | 278,209 | -0.64(-1.71%) |
May 19, 2020 | 38.45 | 38.83 | 37.34 | 37.42 | 219,108 | -0.73(-1.91%) |
May 18, 2020 | 38.56 | 39.46 | 37.90 | 38.15 | 278,260 | +0.51(+1.35%) |
May 15, 2020 | 37.33 | 37.97 | 37.05 | 37.64 | 189,100 | +0.23(+0.61%) |
May 14, 2020 | 35.45 | 37.95 | 34.62 | 37.41 | 367,399 | +1.30(+3.60%) |
May 13, 2020 | 37.08 | 37.10 | 34.68 | 36.11 | 491,177 | -0.93(-2.51%) |
May 12, 2020 | 39.62 | 39.69 | 37.03 | 37.04 | 443,915 | -2.60(-6.56%) |
May 11, 2020 | 39.63 | 40.10 | 38.50 | 39.64 | 463,015 | -0.51(-1.27%) |
May 08, 2020 | 41.60 | 42.19 | 39.88 | 40.15 | 374,000 | -1.06(-2.57%) |
May 07, 2020 | 40.56 | 42.40 | 40.07 | 41.21 | 649,425 | +1.70(+4.30%) |
May 06, 2020 | 48.58 | 48.62 | 39.15 | 39.51 | 1,599,112 | -13.39(-25.31%) |
May 05, 2020 | 50.67 | 54.00 | 50.58 | 52.90 | 428,861 | +2.64(+5.25%) |
May 04, 2020 | 51.32 | 51.49 | 49.69 | 50.26 | 583,778 | -1.28(-2.48%) |
May 01, 2020 | 49.22 | 51.75 | 48.69 | 51.54 | 456,400 | +1.54(+3.08%) |
Apr 30, 2020 | 51.92 | 52.02 | 49.92 | 50.00 | 561,744 | -2.00(-3.85%) |
Apr 29, 2020 | 53.89 | 54.43 | 51.60 | 52.00 | 377,818 | -1.00(-1.89%) |
Apr 28, 2020 | 52.69 | 54.17 | 50.82 | 53.00 | 436,217 | +1.49(+2.89%) |
Apr 27, 2020 | 49.93 | 52.03 | 49.93 | 51.51 | 320,146 | +2.03(+4.10%) |
Apr 24, 2020 | 50.71 | 51.52 | 49.04 | 49.48 | 183,900 | -0.50(-1.00%) |
Apr 23, 2020 | 48.45 | 51.04 | 47.21 | 49.98 | 315,161 | +2.18(+4.56%) |
Apr 22, 2020 | 48.02 | 49.32 | 46.25 | 47.80 | 340,403 | -0.02(-0.04%) |
Apr 21, 2020 | 49.08 | 49.56 | 46.90 | 47.82 | 217,398 | -1.95(-3.92%) |
Apr 20, 2020 | 49.18 | 50.80 | 48.33 | 49.77 | 182,664 | +0.47(+0.95%) |
Apr 17, 2020 | 47.46 | 49.75 | 46.93 | 49.30 | 176,100 | +2.68(+5.75%) |
Apr 16, 2020 | 49.77 | 50.76 | 46.22 | 46.62 | 334,102 | -2.62(-5.32%) |
Apr 15, 2020 | 49.54 | 50.94 | 48.24 | 49.24 | 370,524 | -1.89(-3.70%) |
Apr 14, 2020 | 55.00 | 55.55 | 50.90 | 51.13 | 287,398 | -2.64(-4.91%) |
Apr 13, 2020 | 53.92 | 54.44 | 52.48 | 53.77 | 336,122 | +0.21(+0.39%) |
Apr 09, 2020 | 51.33 | 54.22 | 51.14 | 53.56 | 225,300 | +2.50(+4.90%) |
Apr 08, 2020 | 51.75 | 51.75 | 49.20 | 51.06 | 419,924 | +0.77(+1.53%) |
Apr 07, 2020 | 53.89 | 54.96 | 49.67 | 50.29 | 421,099 | -3.05(-5.72%) |
Apr 06, 2020 | 52.00 | 53.62 | 50.42 | 53.34 | 286,092 | +2.43(+4.77%) |
Apr 03, 2020 | 50.78 | 52.00 | 50.05 | 50.91 | 316,500 | +0.36(+0.71%) |
Apr 02, 2020 | 48.60 | 51.47 | 48.32 | 50.55 | 248,102 | +1.56(+3.18%) |