Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.61 | 43.32 | 40.61 | 43.03 | 550,328 | +2.53(+6.25%) |
Jun 29, 2020 | 39.57 | 40.61 | 39.12 | 40.50 | 334,885 | +1.42(+3.63%) |
Jun 26, 2020 | 40.11 | 40.11 | 38.36 | 39.08 | 571,500 | -0.87(-2.18%) |
Jun 25, 2020 | 40.44 | 40.62 | 38.89 | 39.95 | 487,893 | -0.65(-1.60%) |
Jun 24, 2020 | 41.07 | 41.12 | 39.73 | 40.60 | 543,469 | -0.82(-1.98%) |
Jun 23, 2020 | 41.03 | 41.74 | 40.62 | 41.42 | 384,747 | +0.95(+2.35%) |
Jun 22, 2020 | 40.53 | 40.60 | 39.29 | 40.47 | 346,214 | -0.36(-0.88%) |
Jun 19, 2020 | 40.62 | 41.25 | 40.23 | 40.83 | 926,200 | +0.55(+1.37%) |
Jun 18, 2020 | 39.78 | 41.38 | 39.58 | 40.28 | 266,092 | +0.41(+1.03%) |
Jun 17, 2020 | 41.08 | 41.40 | 39.72 | 39.87 | 285,524 | -1.30(-3.16%) |
Jun 16, 2020 | 41.47 | 42.35 | 39.97 | 41.17 | 330,967 | +0.31(+0.76%) |
Jun 15, 2020 | 38.25 | 41.02 | 38.02 | 40.86 | 437,148 | +1.43(+3.63%) |
Jun 12, 2020 | 40.06 | 40.62 | 38.44 | 39.43 | 515,300 | +0.30(+0.77%) |
Jun 11, 2020 | 39.11 | 40.38 | 38.78 | 39.13 | 587,865 | -1.82(-4.44%) |
Jun 10, 2020 | 42.07 | 42.07 | 39.89 | 40.95 | 472,627 | -0.36(-0.87%) |
Jun 09, 2020 | 40.07 | 41.67 | 39.40 | 41.31 | 1,016,082 | +0.75(+1.85%) |
Jun 08, 2020 | 44.40 | 44.77 | 40.31 | 40.56 | 1,233,974 | -3.44(-7.82%) |
Jun 05, 2020 | 46.76 | 47.70 | 43.42 | 44.00 | 867,500 | -1.68(-3.68%) |
Jun 04, 2020 | 45.94 | 46.49 | 44.26 | 45.68 | 706,283 | -0.07(-0.15%) |
Jun 03, 2020 | 45.10 | 46.54 | 45.05 | 45.75 | 560,707 | +0.31(+0.68%) |
Jun 02, 2020 | 41.01 | 45.50 | 41.01 | 45.44 | 1,063,552 | +4.68(+11.48%) |
Jun 01, 2020 | 38.75 | 40.94 | 38.51 | 40.76 | 566,128 | +1.70(+4.35%) |
May 29, 2020 | 38.53 | 39.61 | 37.57 | 39.06 | 401,900 | +0.16(+0.41%) |
May 28, 2020 | 39.30 | 39.95 | 37.52 | 38.90 | 468,724 | -0.29(-0.74%) |
May 27, 2020 | 39.66 | 39.66 | 37.93 | 39.19 | 518,508 | +0.14(+0.36%) |
May 26, 2020 | 40.44 | 40.85 | 38.96 | 39.05 | 527,455 | -0.23(-0.59%) |
May 22, 2020 | 39.49 | 39.84 | 37.84 | 39.28 | 355,100 | -0.31(-0.78%) |
May 21, 2020 | 39.70 | 40.29 | 38.85 | 39.59 | 398,346 | -0.27(-0.68%) |
May 20, 2020 | 39.65 | 40.35 | 39.37 | 39.86 | 386,125 | +1.11(+2.86%) |
May 19, 2020 | 38.50 | 40.37 | 37.13 | 38.75 | 644,401 | +0.30(+0.78%) |
May 18, 2020 | 36.92 | 38.50 | 36.83 | 38.45 | 729,970 | +2.98(+8.40%) |
May 15, 2020 | 37.15 | 37.34 | 35.36 | 35.47 | 511,200 | -1.84(-4.93%) |
May 14, 2020 | 34.36 | 37.60 | 34.31 | 37.31 | 462,565 | +0.97(+2.67%) |
May 13, 2020 | 37.25 | 37.25 | 34.73 | 36.34 | 615,752 | -0.72(-1.94%) |
May 12, 2020 | 37.92 | 38.50 | 36.89 | 37.06 | 601,370 | -0.79(-2.09%) |
May 11, 2020 | 38.33 | 38.57 | 37.15 | 37.85 | 613,420 | -0.83(-2.15%) |
May 08, 2020 | 38.34 | 38.99 | 37.30 | 38.68 | 801,800 | +0.14(+0.36%) |
May 07, 2020 | 39.50 | 39.50 | 36.00 | 38.54 | 1,570,146 | +3.04(+8.56%) |
May 06, 2020 | 33.22 | 35.59 | 33.22 | 35.50 | 1,212,663 | +2.11(+6.32%) |
May 05, 2020 | 33.35 | 34.14 | 32.16 | 33.39 | 879,870 | +0.50(+1.52%) |
May 04, 2020 | 31.67 | 33.09 | 30.53 | 32.89 | 848,826 | +0.94(+2.94%) |
May 01, 2020 | 31.68 | 31.98 | 31.00 | 31.95 | 552,300 | -0.90(-2.74%) |
Apr 30, 2020 | 34.18 | 34.38 | 32.55 | 32.85 | 1,124,290 | -2.25(-6.41%) |
Apr 29, 2020 | 33.00 | 35.64 | 32.13 | 35.10 | 1,271,958 | +3.18(+9.96%) |
Apr 28, 2020 | 32.25 | 33.00 | 30.72 | 31.92 | 692,722 | +0.48(+1.53%) |
Apr 27, 2020 | 29.94 | 32.44 | 29.88 | 31.44 | 1,258,664 | +1.72(+5.79%) |
Apr 24, 2020 | 27.99 | 29.75 | 27.33 | 29.72 | 493,800 | +1.80(+6.45%) |
Apr 23, 2020 | 28.05 | 28.46 | 27.18 | 27.92 | 612,064 | +0.17(+0.61%) |
Apr 22, 2020 | 27.12 | 28.80 | 27.12 | 27.75 | 743,780 | +0.82(+3.04%) |
Apr 21, 2020 | 25.12 | 27.15 | 24.13 | 26.93 | 800,571 | +2.30(+9.34%) |
Apr 20, 2020 | 24.10 | 24.83 | 23.55 | 24.63 | 546,205 | -0.09(-0.36%) |
Apr 17, 2020 | 24.83 | 25.91 | 24.26 | 24.72 | 549,000 | +0.76(+3.17%) |
Apr 16, 2020 | 23.80 | 24.57 | 23.36 | 23.96 | 437,862 | +0.07(+0.29%) |
Apr 15, 2020 | 24.47 | 24.81 | 23.11 | 23.89 | 535,816 | -1.79(-6.97%) |
Apr 14, 2020 | 24.84 | 25.82 | 24.35 | 25.68 | 475,497 | +1.52(+6.29%) |
Apr 13, 2020 | 25.32 | 25.48 | 23.11 | 24.16 | 366,095 | -1.18(-4.66%) |
Apr 09, 2020 | 24.80 | 26.65 | 24.32 | 25.34 | 792,100 | +0.87(+3.56%) |
Apr 08, 2020 | 23.55 | 24.91 | 23.22 | 24.47 | 798,984 | +1.33(+5.75%) |
Apr 07, 2020 | 22.94 | 23.60 | 22.26 | 23.14 | 849,995 | +1.17(+5.33%) |
Apr 06, 2020 | 21.26 | 22.25 | 20.75 | 21.97 | 618,163 | +1.80(+8.92%) |
Apr 03, 2020 | 23.59 | 24.28 | 20.00 | 20.17 | 792,200 | -3.33(-14.17%) |
Apr 02, 2020 | 24.51 | 25.08 | 23.05 | 23.50 | 475,485 | -0.45(-1.88%) |