Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.88 | 48.20 | 47.88 | 48.19 | 58,639 | +0.04(+0.08%) |
Jun 29, 2020 | 48.06 | 48.15 | 48.06 | 48.15 | 561 | +0.20(+0.43%) |
Jun 26, 2020 | 48.48 | 48.48 | 47.95 | 47.95 | 787 | -0.51(-1.06%) |
Jun 25, 2020 | 47.80 | 48.46 | 47.80 | 48.46 | 2,845 | +0.50(+1.04%) |
Jun 24, 2020 | 48.61 | 48.61 | 47.96 | 47.96 | 2,694 | -1.12(-2.28%) |
Jun 23, 2020 | 49.38 | 49.41 | 49.08 | 49.08 | 1,685 | +0.36(+0.74%) |
Jun 22, 2020 | 48.72 | 48.72 | 48.72 | 48.72 | 570 | +0.19(+0.38%) |
Jun 19, 2020 | 48.53 | 48.53 | 48.53 | 18 | +0.00(+0.00%) | |
Jun 18, 2020 | 48.53 | 48.53 | 48.53 | 48.53 | 557 | -0.64(-1.31%) |
Jun 17, 2020 | 49.28 | 49.28 | 49.14 | 49.18 | 1,014 | +0.45(+0.93%) |
Jun 16, 2020 | 49.11 | 49.26 | 48.59 | 48.72 | 5,546 | +0.40(+0.83%) |
Jun 15, 2020 | 47.86 | 48.40 | 47.75 | 48.32 | 1,093 | +0.65(+1.35%) |
Jun 12, 2020 | 47.68 | 47.68 | 47.68 | 134 | +0.00(+0.00%) | |
Jun 11, 2020 | 48.34 | 48.34 | 47.68 | 47.68 | 1,808 | -1.83(-3.69%) |
Jun 10, 2020 | 49.51 | 49.51 | 49.51 | 14 | +0.00(+0.00%) | |
Jun 09, 2020 | 49.18 | 49.51 | 49.18 | 49.51 | 1,080 | -0.55(-1.10%) |
Jun 08, 2020 | 49.88 | 50.06 | 49.73 | 50.06 | 1,923 | +0.30(+0.60%) |
Jun 05, 2020 | 49.80 | 50.07 | 49.76 | 49.76 | 2,493 | +0.63(+1.27%) |
Jun 04, 2020 | 49.13 | 49.13 | 49.13 | 49.13 | 652 | +0.80(+1.65%) |
Jun 03, 2020 | 48.34 | 48.34 | 48.34 | 100 | +0.00(+0.00%) | |
Jun 02, 2020 | 48.38 | 48.39 | 48.14 | 48.34 | 802 | +0.42(+0.87%) |
Jun 01, 2020 | 47.57 | 47.92 | 47.57 | 47.92 | 682 | +0.71(+1.51%) |
May 29, 2020 | 47.02 | 47.21 | 47.02 | 47.21 | 680 | +0.23(+0.49%) |
May 28, 2020 | 46.89 | 47.30 | 46.82 | 46.98 | 6,403 | +0.83(+1.80%) |
May 27, 2020 | 46.16 | 46.16 | 46.14 | 46.14 | 634 | +0.17(+0.36%) |
May 26, 2020 | 46.07 | 46.13 | 45.86 | 45.98 | 3,299 | +1.08(+2.41%) |
May 22, 2020 | 44.71 | 44.95 | 44.68 | 44.90 | 2,607 | -0.11(-0.25%) |
May 21, 2020 | 45.11 | 45.20 | 44.92 | 45.01 | 4,984 | -0.37(-0.81%) |
May 20, 2020 | 45.50 | 45.50 | 45.38 | 45.38 | 223 | +0.94(+2.11%) |
May 19, 2020 | 44.81 | 44.81 | 44.33 | 44.44 | 2,516 | -0.50(-1.11%) |
May 18, 2020 | 44.82 | 44.99 | 44.82 | 44.94 | 2,058 | +2.05(+4.78%) |
May 15, 2020 | 42.89 | 42.89 | 42.89 | 150 | +0.00(+0.00%) | |
May 14, 2020 | 42.50 | 42.89 | 42.50 | 42.89 | 1,538 | -0.59(-1.36%) |
May 13, 2020 | 43.91 | 43.91 | 43.29 | 43.48 | 4,345 | -0.55(-1.24%) |
May 12, 2020 | 44.68 | 44.68 | 43.93 | 44.03 | 549 | -0.55(-1.24%) |
May 11, 2020 | 44.40 | 44.58 | 44.23 | 44.58 | 4,268 | +0.02(+0.06%) |
May 08, 2020 | 44.56 | 44.56 | 44.56 | 44.56 | 340 | +0.55(+1.25%) |
May 07, 2020 | 43.92 | 44.08 | 43.91 | 44.01 | 2,177 | +0.49(+1.14%) |
May 06, 2020 | 43.51 | 43.51 | 43.51 | 71 | +0.00(+0.00%) | |
May 05, 2020 | 43.71 | 43.79 | 43.41 | 43.51 | 1,836 | -0.00(-0.01%) |
May 04, 2020 | 43.31 | 43.52 | 43.06 | 43.52 | 1,013 | +0.13(+0.30%) |
May 01, 2020 | 43.65 | 43.65 | 43.38 | 43.38 | 1,700 | -1.06(-2.39%) |
Apr 30, 2020 | 44.64 | 44.64 | 44.11 | 44.45 | 5,646 | -0.57(-1.26%) |
Apr 29, 2020 | 45.09 | 45.16 | 44.99 | 45.02 | 10,438 | +0.96(+2.18%) |
Apr 28, 2020 | 44.62 | 44.62 | 44.06 | 44.06 | 938 | +0.15(+0.34%) |
Apr 27, 2020 | 43.42 | 43.94 | 43.42 | 43.91 | 3,337 | +0.60(+1.39%) |
Apr 24, 2020 | 43.03 | 43.30 | 43.03 | 43.30 | 1,473 | +0.49(+1.13%) |
Apr 23, 2020 | 43.37 | 43.72 | 42.82 | 42.82 | 4,863 | -0.33(-0.75%) |
Apr 22, 2020 | 43.14 | 43.14 | 42.91 | 43.14 | 2,670 | +0.77(+1.82%) |
Apr 21, 2020 | 42.64 | 42.68 | 42.16 | 42.37 | 3,601 | -0.81(-1.88%) |
Apr 20, 2020 | 43.65 | 43.66 | 43.18 | 43.18 | 1,897 | -0.61(-1.38%) |
Apr 17, 2020 | 43.51 | 43.79 | 43.28 | 43.79 | 7,368 | +1.59(+3.77%) |
Apr 16, 2020 | 42.44 | 42.44 | 41.92 | 42.20 | 27,510 | +0.05(+0.12%) |
Apr 15, 2020 | 42.29 | 42.52 | 42.04 | 42.15 | 26,055 | -1.61(-3.69%) |
Apr 14, 2020 | 43.50 | 43.98 | 43.50 | 43.77 | 70,753 | +0.82(+1.90%) |
Apr 13, 2020 | 43.47 | 43.47 | 42.95 | 42.95 | 508 | -0.46(-1.06%) |
Apr 09, 2020 | 43.37 | 43.44 | 43.20 | 43.41 | 1,813 | +0.85(+2.00%) |
Apr 08, 2020 | 41.90 | 42.56 | 41.90 | 42.56 | 4,028 | +0.76(+1.82%) |
Apr 07, 2020 | 42.18 | 42.18 | 41.80 | 41.80 | 714 | +0.60(+1.45%) |
Apr 06, 2020 | 41.21 | 41.23 | 41.18 | 41.20 | 1,075 | +1.66(+4.21%) |
Apr 03, 2020 | 39.93 | 39.93 | 39.51 | 39.54 | 2,040 | -0.98(-2.42%) |
Apr 02, 2020 | 40.27 | 40.57 | 40.07 | 40.52 | 2,399 | +0.76(+1.92%) |