Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.18 | 39.83 | 38.01 | 39.71 | 889,366 | +0.87(+2.25%) |
Jun 29, 2020 | 40.65 | 40.72 | 38.13 | 38.84 | 894,738 | -1.31(-3.27%) |
Jun 26, 2020 | 40.17 | 40.79 | 39.29 | 40.15 | 4,146,254 | -0.47(-1.15%) |
Jun 25, 2020 | 39.28 | 40.87 | 39.00 | 40.61 | 1,188,051 | +0.86(+2.18%) |
Jun 24, 2020 | 39.26 | 39.96 | 37.93 | 39.75 | 1,074,817 | +0.10(+0.26%) |
Jun 23, 2020 | 39.67 | 40.42 | 39.22 | 39.64 | 1,306,720 | +0.49(+1.26%) |
Jun 22, 2020 | 39.44 | 39.79 | 37.87 | 39.15 | 1,023,184 | -0.50(-1.27%) |
Jun 19, 2020 | 40.20 | 40.99 | 39.09 | 39.65 | 1,423,163 | -0.20(-0.50%) |
Jun 18, 2020 | 39.38 | 40.81 | 39.11 | 39.85 | 755,490 | -0.01(-0.02%) |
Jun 17, 2020 | 40.38 | 40.62 | 38.99 | 39.86 | 810,898 | -0.23(-0.57%) |
Jun 16, 2020 | 40.38 | 40.73 | 38.63 | 40.09 | 1,275,103 | +0.73(+1.86%) |
Jun 15, 2020 | 36.17 | 39.65 | 35.28 | 39.36 | 1,770,623 | +3.33(+9.23%) |
Jun 12, 2020 | 37.06 | 37.31 | 35.18 | 36.03 | 1,198,160 | +0.21(+0.58%) |
Jun 11, 2020 | 35.30 | 36.22 | 33.31 | 35.82 | 1,503,934 | +2.16(+6.41%) |
Jun 10, 2020 | 33.82 | 34.65 | 33.10 | 33.67 | 539,780 | -0.05(-0.14%) |
Jun 09, 2020 | 33.47 | 34.24 | 33.32 | 33.71 | 623,704 | -0.62(-1.80%) |
Jun 08, 2020 | 33.91 | 35.06 | 33.91 | 34.33 | 1,053,286 | +0.85(+2.53%) |
Jun 05, 2020 | 34.84 | 36.04 | 33.29 | 33.49 | 817,821 | -0.46(-1.34%) |
Jun 04, 2020 | 33.09 | 33.98 | 32.37 | 33.94 | 629,941 | +0.44(+1.30%) |
Jun 03, 2020 | 33.92 | 34.66 | 33.44 | 33.50 | 603,692 | +0.22(+0.66%) |
Jun 02, 2020 | 32.73 | 33.81 | 32.73 | 33.29 | 574,231 | +0.77(+2.37%) |
Jun 01, 2020 | 32.02 | 33.20 | 31.50 | 32.52 | 747,347 | +0.61(+1.91%) |
May 29, 2020 | 31.12 | 32.02 | 30.74 | 31.91 | 771,937 | +0.14(+0.45%) |
May 28, 2020 | 33.13 | 33.25 | 31.64 | 31.77 | 651,394 | -1.30(-3.94%) |
May 27, 2020 | 31.98 | 33.21 | 30.82 | 33.07 | 1,016,076 | +1.80(+5.74%) |
May 26, 2020 | 32.09 | 32.52 | 30.98 | 31.27 | 967,565 | +0.56(+1.83%) |
May 22, 2020 | 30.44 | 30.73 | 29.59 | 30.71 | 691,007 | +0.10(+0.34%) |
May 21, 2020 | 30.65 | 31.33 | 30.10 | 30.61 | 729,205 | +0.40(+1.32%) |
May 20, 2020 | 29.39 | 30.66 | 29.24 | 30.21 | 826,449 | +1.94(+6.86%) |
May 19, 2020 | 27.41 | 29.29 | 27.10 | 28.27 | 628,441 | +0.69(+2.52%) |
May 18, 2020 | 28.56 | 28.92 | 27.44 | 27.57 | 860,260 | +0.16(+0.59%) |
May 15, 2020 | 27.13 | 27.61 | 26.66 | 27.41 | 572,612 | +0.18(+0.66%) |
May 14, 2020 | 25.57 | 27.28 | 24.97 | 27.23 | 582,063 | +1.10(+4.20%) |
May 13, 2020 | 26.92 | 27.04 | 25.59 | 26.14 | 769,114 | -0.83(-3.09%) |
May 12, 2020 | 27.78 | 28.34 | 26.67 | 26.97 | 1,046,157 | -0.74(-2.66%) |
May 11, 2020 | 28.58 | 29.13 | 27.46 | 27.71 | 877,645 | -0.90(-3.14%) |
May 08, 2020 | 28.63 | 30.26 | 28.26 | 28.61 | 1,139,028 | +1.40(+5.15%) |
May 07, 2020 | 26.96 | 27.65 | 26.60 | 27.20 | 635,817 | +0.75(+2.83%) |
May 06, 2020 | 27.50 | 27.76 | 26.29 | 26.46 | 388,941 | -0.88(-3.22%) |
May 05, 2020 | 27.24 | 28.60 | 27.11 | 27.34 | 578,923 | +0.63(+2.37%) |
May 04, 2020 | 26.10 | 26.80 | 25.30 | 26.70 | 395,636 | -0.11(-0.42%) |
May 01, 2020 | 27.97 | 28.23 | 26.04 | 26.82 | 721,377 | -1.73(-6.07%) |
Apr 30, 2020 | 28.95 | 29.40 | 28.11 | 28.55 | 590,736 | -1.23(-4.13%) |
Apr 29, 2020 | 28.09 | 30.11 | 28.02 | 29.78 | 523,023 | +2.46(+9.01%) |
Apr 28, 2020 | 27.44 | 28.05 | 26.93 | 27.32 | 728,076 | +0.11(+0.42%) |
Apr 27, 2020 | 26.02 | 27.43 | 25.64 | 27.20 | 429,815 | +1.62(+6.32%) |
Apr 24, 2020 | 25.86 | 26.20 | 24.60 | 25.59 | 648,035 | -0.27(-1.06%) |
Apr 23, 2020 | 26.08 | 26.91 | 25.69 | 25.86 | 347,203 | -0.18(-0.69%) |
Apr 22, 2020 | 26.84 | 27.10 | 25.43 | 26.04 | 577,684 | -0.15(-0.58%) |
Apr 21, 2020 | 24.15 | 26.29 | 23.98 | 26.19 | 593,457 | +1.15(+4.61%) |
Apr 20, 2020 | 25.85 | 25.96 | 24.51 | 25.04 | 900,645 | -1.02(-3.92%) |
Apr 17, 2020 | 25.66 | 26.14 | 25.04 | 26.06 | 1,006,716 | +1.45(+5.88%) |
Apr 16, 2020 | 24.26 | 25.27 | 23.67 | 24.61 | 954,333 | +0.06(+0.23%) |
Apr 15, 2020 | 23.03 | 24.65 | 22.20 | 24.56 | 1,322,755 | -0.09(-0.38%) |
Apr 14, 2020 | 26.04 | 26.29 | 24.29 | 24.65 | 1,133,487 | -0.53(-2.10%) |
Apr 13, 2020 | 25.27 | 25.29 | 23.80 | 25.18 | 1,079,437 | +1.42(+5.97%) |
Apr 09, 2020 | 23.89 | 25.94 | 22.93 | 23.76 | 1,809,150 | +1.00(+4.41%) |
Apr 08, 2020 | 19.99 | 23.58 | 19.99 | 22.76 | 1,205,151 | +3.49(+18.12%) |
Apr 07, 2020 | 19.96 | 21.51 | 19.10 | 19.27 | 1,622,982 | +0.38(+2.00%) |
Apr 06, 2020 | 17.24 | 19.45 | 17.24 | 18.89 | 1,145,990 | +2.56(+15.71%) |
Apr 03, 2020 | 15.70 | 16.71 | 13.79 | 16.32 | 2,526,512 | -0.62(-3.68%) |
Apr 02, 2020 | 17.43 | 18.02 | 16.80 | 16.95 | 771,471 | -0.56(-3.19%) |