Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.05 | 45.05 | 45.05 | 45.05 | 1,855 | -0.37(-0.81%) |
Jun 29, 2020 | 45.42 | 45.42 | 45.42 | 45.42 | 563 | +0.44(+0.98%) |
Jun 26, 2020 | 44.98 | 44.98 | 44.98 | 302 | +0.00(+0.00%) | |
Jun 25, 2020 | 44.98 | 44.98 | 44.98 | 44.98 | 342 | -1.68(-3.60%) |
Jun 24, 2020 | 47.05 | 47.05 | 46.66 | 46.66 | 8,274 | -1.66(-3.43%) |
Jun 23, 2020 | 47.75 | 48.31 | 47.75 | 48.31 | 656 | +0.20(+0.43%) |
Jun 22, 2020 | 47.33 | 48.11 | 47.33 | 48.11 | 1,997 | -0.31(-0.64%) |
Jun 19, 2020 | 47.22 | 48.42 | 47.22 | 48.42 | 1,700 | +0.76(+1.59%) |
Jun 18, 2020 | 47.66 | 47.66 | 47.66 | 47.66 | 770 | -0.84(-1.73%) |
Jun 17, 2020 | 48.63 | 48.63 | 48.08 | 48.50 | 4,594 | -0.94(-1.90%) |
Jun 16, 2020 | 48.50 | 49.44 | 48.50 | 49.44 | 3,736 | +1.67(+3.50%) |
Jun 15, 2020 | 45.48 | 47.77 | 45.48 | 47.77 | 1,435 | -0.51(-1.05%) |
Jun 12, 2020 | 48.28 | 48.28 | 48.28 | 48.28 | 300 | +1.09(+2.30%) |
Jun 11, 2020 | 47.83 | 48.02 | 47.11 | 47.19 | 11,416 | -3.51(-6.92%) |
Jun 10, 2020 | 50.51 | 50.70 | 50.26 | 50.70 | 6,989 | -0.20(-0.39%) |
Jun 09, 2020 | 50.44 | 51.39 | 50.44 | 50.90 | 73,673 | -1.86(-3.53%) |
Jun 08, 2020 | 53.20 | 53.20 | 52.76 | 52.76 | 1,107 | +3.25(+6.56%) |
Jun 05, 2020 | 49.51 | 49.51 | 49.51 | 339 | +0.00(+0.00%) | |
Jun 04, 2020 | 49.51 | 49.51 | 49.51 | 49.51 | 394 | -0.99(-1.96%) |
Jun 03, 2020 | 50.50 | 50.50 | 50.50 | 50.50 | 385 | +1.29(+2.62%) |
Jun 02, 2020 | 50.00 | 50.00 | 48.73 | 49.21 | 3,615 | +0.73(+1.51%) |
Jun 01, 2020 | 48.99 | 48.99 | 48.48 | 48.48 | 828 | -0.56(-1.14%) |
May 29, 2020 | 48.22 | 49.09 | 47.88 | 49.04 | 1,600 | -0.93(-1.86%) |
May 28, 2020 | 49.30 | 49.97 | 49.30 | 49.97 | 945 | +1.66(+3.44%) |
May 27, 2020 | 48.40 | 48.99 | 48.20 | 48.31 | 9,637 | +1.47(+3.14%) |
May 26, 2020 | 47.83 | 47.83 | 46.84 | 46.84 | 1,702 | +1.68(+3.72%) |
May 22, 2020 | 45.16 | 45.16 | 45.16 | 45.16 | 900 | -0.78(-1.70%) |
May 21, 2020 | 46.26 | 46.26 | 44.87 | 45.94 | 2,600 | +0.25(+0.55%) |
May 20, 2020 | 44.65 | 45.69 | 44.65 | 45.69 | 9,531 | +0.64(+1.42%) |
May 19, 2020 | 45.50 | 45.50 | 44.20 | 45.05 | 7,942 | +0.73(+1.66%) |
May 18, 2020 | 45.28 | 45.28 | 43.56 | 44.31 | 3,809 | +0.61(+1.41%) |
May 15, 2020 | 43.80 | 43.80 | 43.65 | 43.70 | 1,900 | +0.85(+1.98%) |
May 14, 2020 | 43.18 | 43.18 | 42.85 | 42.85 | 1,236 | -2.01(-4.48%) |
May 13, 2020 | 45.28 | 45.28 | 43.58 | 44.86 | 1,392 | +0.04(+0.09%) |
May 12, 2020 | 45.04 | 45.77 | 44.81 | 44.82 | 1,406 | -1.31(-2.84%) |
May 11, 2020 | 46.85 | 47.21 | 46.11 | 46.13 | 1,658 | +1.99(+4.51%) |
May 08, 2020 | 43.50 | 44.78 | 43.50 | 44.14 | 900 | +0.14(+0.32%) |
May 07, 2020 | 44.69 | 44.69 | 44.00 | 44.00 | 2,316 | -4.11(-8.54%) |
May 06, 2020 | 48.10 | 48.11 | 48.10 | 48.11 | 1,843 | -0.27(-0.56%) |
May 05, 2020 | 48.41 | 48.41 | 47.75 | 48.38 | 1,254 | +0.32(+0.67%) |
May 04, 2020 | 49.23 | 49.23 | 46.80 | 48.06 | 1,297 | +0.26(+0.54%) |
May 01, 2020 | 47.80 | 47.80 | 47.80 | 47.80 | 2,800 | +0.00(+0.00%) |
Apr 30, 2020 | 49.00 | 49.00 | 47.80 | 47.80 | 1,243 | -1.72(-3.47%) |
Apr 29, 2020 | 49.28 | 49.52 | 47.50 | 49.52 | 1,210 | +1.07(+2.20%) |
Apr 28, 2020 | 49.14 | 49.14 | 48.45 | 48.45 | 1,377 | -0.27(-0.56%) |
Apr 27, 2020 | 48.40 | 48.73 | 48.31 | 48.73 | 1,395 | +1.90(+4.06%) |
Apr 24, 2020 | 46.19 | 46.85 | 46.15 | 46.83 | 1,200 | -0.25(-0.53%) |
Apr 23, 2020 | 47.09 | 47.09 | 47.08 | 47.08 | 926 | +2.91(+6.59%) |
Apr 22, 2020 | 44.50 | 45.06 | 44.00 | 44.17 | 1,968 | -0.26(-0.59%) |
Apr 21, 2020 | 45.04 | 45.04 | 43.43 | 44.43 | 2,320 | -0.59(-1.31%) |
Apr 20, 2020 | 44.63 | 45.83 | 44.63 | 45.02 | 1,299 | -0.07(-0.16%) |
Apr 17, 2020 | 45.63 | 46.24 | 45.09 | 45.09 | 1,200 | -0.88(-1.91%) |
Apr 16, 2020 | 46.64 | 46.64 | 45.97 | 45.97 | 958 | -0.45(-0.97%) |
Apr 15, 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 727 | +0.03(+0.06%) |
Apr 14, 2020 | 46.95 | 46.95 | 46.19 | 46.39 | 1,218 | -0.60(-1.28%) |
Apr 13, 2020 | 47.30 | 47.30 | 46.51 | 46.99 | 923 | +0.13(+0.28%) |
Apr 09, 2020 | 46.18 | 48.63 | 46.18 | 46.86 | 2,300 | -0.18(-0.38%) |
Apr 08, 2020 | 47.40 | 47.55 | 47.04 | 47.04 | 1,574 | -0.16(-0.34%) |
Apr 07, 2020 | 48.18 | 48.18 | 47.20 | 47.20 | 727 | +0.00(+0.00%) |
Apr 06, 2020 | 46.12 | 47.20 | 46.12 | 47.20 | 3,637 | +0.43(+0.92%) |
Apr 03, 2020 | 46.53 | 46.77 | 46.53 | 46.77 | 1,800 | +0.07(+0.15%) |
Apr 02, 2020 | 45.48 | 46.70 | 45.48 | 46.70 | 3,676 | -0.63(-1.33%) |