Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.55 | 46.55 | 37.10 | 40.25 | 362,933 | -0.35(-0.86%) |
Jun 29, 2020 | 41.65 | 42.70 | 38.50 | 40.60 | 136,229 | +2.27(+5.94%) |
Jun 26, 2020 | 38.50 | 42.70 | 36.75 | 38.33 | 184,911 | +1.23(+3.30%) |
Jun 25, 2020 | 41.65 | 42.00 | 35.70 | 37.10 | 207,277 | -5.95(-13.82%) |
Jun 24, 2020 | 35.00 | 43.75 | 34.30 | 43.05 | 358,984 | +7.00(+19.42%) |
Jun 23, 2020 | 32.90 | 37.10 | 32.20 | 36.05 | 199,848 | +2.45(+7.29%) |
Jun 22, 2020 | 32.90 | 35.70 | 32.20 | 33.60 | 115,004 | +1.05(+3.23%) |
Jun 19, 2020 | 31.50 | 34.65 | 31.11 | 32.55 | 199,225 | -2.80(-7.92%) |
Jun 18, 2020 | 31.15 | 36.40 | 28.35 | 35.35 | 444,932 | +4.90(+16.09%) |
Jun 17, 2020 | 30.45 | 31.85 | 30.10 | 30.45 | 45,622 | -0.70(-2.25%) |
Jun 16, 2020 | 31.85 | 32.55 | 30.34 | 31.15 | 63,900 | -0.32(-1.02%) |
Jun 15, 2020 | 29.66 | 32.20 | 29.57 | 31.47 | 58,711 | +0.98(+3.23%) |
Jun 12, 2020 | 30.45 | 31.15 | 28.82 | 30.49 | 51,934 | +0.39(+1.29%) |
Jun 11, 2020 | 30.10 | 32.55 | 29.40 | 30.10 | 110,222 | -2.10(-6.52%) |
Jun 10, 2020 | 34.30 | 35.35 | 30.80 | 32.20 | 246,889 | +1.05(+3.37%) |
Jun 09, 2020 | 32.20 | 32.20 | 30.45 | 31.15 | 109,361 | -0.16(-0.53%) |
Jun 08, 2020 | 29.40 | 33.32 | 29.04 | 31.31 | 100,603 | +1.77(+6.01%) |
Jun 05, 2020 | 29.40 | 30.07 | 28.56 | 29.54 | 38,097 | +0.70(+2.41%) |
Jun 04, 2020 | 28.88 | 29.75 | 28.35 | 28.84 | 21,977 | -0.50(-1.71%) |
Jun 03, 2020 | 29.40 | 29.79 | 28.88 | 29.34 | 21,137 | -0.76(-2.51%) |
Jun 02, 2020 | 29.40 | 30.10 | 29.05 | 30.10 | 10,284 | +0.02(+0.08%) |
Jun 01, 2020 | 29.40 | 30.08 | 28.89 | 30.08 | 15,614 | +0.50(+1.69%) |
May 29, 2020 | 30.10 | 30.45 | 28.97 | 29.57 | 26,857 | -1.23(-3.98%) |
May 28, 2020 | 31.15 | 31.15 | 30.45 | 30.80 | 18,386 | -0.35(-1.12%) |
May 27, 2020 | 31.85 | 31.85 | 30.08 | 31.15 | 38,250 | +0.00(+0.00%) |
May 26, 2020 | 30.45 | 31.15 | 30.10 | 31.15 | 37,241 | +1.08(+3.61%) |
May 22, 2020 | 29.82 | 30.08 | 29.42 | 30.07 | 18,348 | -0.04(-0.12%) |
May 21, 2020 | 30.10 | 30.10 | 29.05 | 30.10 | 19,360 | +0.00(+0.00%) |
May 20, 2020 | 29.75 | 30.45 | 29.40 | 30.10 | 30,000 | -0.35(-1.15%) |
May 19, 2020 | 30.45 | 30.80 | 28.70 | 30.45 | 43,127 | +0.70(+2.35%) |
May 18, 2020 | 29.75 | 31.15 | 29.75 | 29.75 | 85,965 | -1.40(-4.49%) |
May 15, 2020 | 32.55 | 33.15 | 29.75 | 31.15 | 98,020 | -2.10(-6.32%) |
May 14, 2020 | 36.75 | 37.45 | 32.55 | 33.25 | 351,200 | +0.00(+0.00%) |
May 13, 2020 | 34.30 | 34.30 | 32.29 | 33.25 | 69,581 | -1.54(-4.44%) |
May 12, 2020 | 32.90 | 36.40 | 32.90 | 34.79 | 52,998 | -0.56(-1.57%) |
May 11, 2020 | 34.65 | 35.35 | 32.20 | 35.35 | 38,271 | -0.35(-0.98%) |
May 08, 2020 | 33.60 | 35.70 | 31.85 | 35.70 | 57,605 | -2.10(-5.56%) |
May 07, 2020 | 39.55 | 39.90 | 35.35 | 37.80 | 101,785 | -1.40(-3.57%) |
May 06, 2020 | 36.05 | 42.00 | 35.35 | 39.20 | 190,195 | +5.18(+15.23%) |
May 05, 2020 | 36.75 | 36.75 | 33.36 | 34.02 | 52,682 | -2.03(-5.63%) |
May 04, 2020 | 33.60 | 36.75 | 33.25 | 36.05 | 74,180 | +3.02(+9.14%) |
May 01, 2020 | 32.55 | 34.57 | 32.20 | 33.03 | 45,014 | +0.83(+2.58%) |
Apr 30, 2020 | 31.85 | 32.55 | 31.15 | 32.20 | 15,643 | -0.60(-1.82%) |
Apr 29, 2020 | 32.95 | 33.25 | 31.89 | 32.80 | 35,636 | -0.45(-1.36%) |
Apr 28, 2020 | 32.90 | 33.95 | 31.15 | 33.25 | 35,410 | -0.35(-1.04%) |
Apr 27, 2020 | 33.25 | 33.95 | 31.15 | 33.60 | 78,979 | +2.12(+6.73%) |
Apr 24, 2020 | 32.02 | 32.02 | 29.60 | 31.48 | 51,882 | -0.02(-0.06%) |
Apr 23, 2020 | 35.00 | 36.75 | 31.15 | 31.50 | 98,808 | -3.50(-10.00%) |
Apr 22, 2020 | 35.00 | 38.50 | 34.65 | 35.00 | 97,418 | +0.84(+2.46%) |
Apr 21, 2020 | 41.65 | 41.65 | 33.60 | 34.16 | 264,376 | -10.99(-24.34%) |
Apr 20, 2020 | 59.50 | 64.75 | 43.05 | 45.15 | 1,754,389 | +18.55(+69.74%) |
Apr 17, 2020 | 26.76 | 26.95 | 25.66 | 26.60 | 19,674 | -0.99(-3.59%) |
Apr 16, 2020 | 28.70 | 31.46 | 26.25 | 27.59 | 56,781 | +0.29(+1.06%) |
Apr 15, 2020 | 23.80 | 29.75 | 22.75 | 27.30 | 103,780 | +2.45(+9.86%) |
Apr 14, 2020 | 24.85 | 25.90 | 22.75 | 24.85 | 36,001 | -1.11(-4.29%) |
Apr 13, 2020 | 25.95 | 26.25 | 24.85 | 25.96 | 17,552 | -0.36(-1.37%) |
Apr 09, 2020 | 26.60 | 27.47 | 24.95 | 26.32 | 30,762 | -1.33(-4.81%) |
Apr 08, 2020 | 28.70 | 29.40 | 26.31 | 27.65 | 73,004 | +1.28(+4.84%) |
Apr 07, 2020 | 27.65 | 27.65 | 25.38 | 26.38 | 29,063 | -1.97(-6.96%) |
Apr 06, 2020 | 29.40 | 30.45 | 26.60 | 28.35 | 52,480 | +0.00(+0.00%) |
Apr 03, 2020 | 28.51 | 30.07 | 26.14 | 28.35 | 90,462 | +1.05(+3.85%) |
Apr 02, 2020 | 29.75 | 31.50 | 25.20 | 27.30 | 172,745 | -2.80(-9.30%) |