Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.23 | 41.23 | 41.23 | 0 | +2.56(+6.62%) | |
Jun 29, 2020 | 39.26 | 39.30 | 38.29 | 38.67 | 501,160 | -0.35(-0.90%) |
Jun 26, 2020 | 38.36 | 39.13 | 37.40 | 39.02 | 497,071 | +0.49(+1.27%) |
Jun 25, 2020 | 38.07 | 38.57 | 37.41 | 38.53 | 584,698 | +0.67(+1.77%) |
Jun 24, 2020 | 38.33 | 39.25 | 37.08 | 37.86 | 660,206 | -1.14(-2.92%) |
Jun 23, 2020 | 39.11 | 39.65 | 38.57 | 39.00 | 593,020 | +0.48(+1.25%) |
Jun 22, 2020 | 37.77 | 39.88 | 37.68 | 38.52 | 863,204 | +2.05(+5.62%) |
Jun 19, 2020 | 36.00 | 37.17 | 35.59 | 36.47 | 1,829,472 | +1.15(+3.26%) |
Jun 18, 2020 | 35.90 | 36.39 | 35.08 | 35.32 | 589,387 | -0.77(-2.13%) |
Jun 17, 2020 | 36.16 | 36.64 | 35.69 | 36.09 | 480,903 | +0.24(+0.67%) |
Jun 16, 2020 | 37.14 | 37.17 | 35.68 | 35.85 | 765,434 | -1.28(-3.45%) |
Jun 15, 2020 | 34.43 | 37.29 | 33.86 | 37.13 | 753,162 | +1.59(+4.47%) |
Jun 12, 2020 | 35.84 | 36.60 | 35.14 | 35.54 | 825,595 | +0.22(+0.62%) |
Jun 11, 2020 | 38.51 | 38.76 | 34.45 | 35.32 | 1,157,903 | -3.35(-8.66%) |
Jun 10, 2020 | 36.75 | 38.67 | 35.67 | 38.67 | 873,237 | +2.45(+6.76%) |
Jun 09, 2020 | 37.13 | 37.13 | 35.86 | 36.22 | 705,139 | -0.21(-0.58%) |
Jun 08, 2020 | 35.96 | 36.51 | 35.14 | 36.43 | 611,731 | +0.48(+1.34%) |
Jun 05, 2020 | 34.99 | 35.97 | 34.26 | 35.95 | 1,067,516 | -1.23(-3.31%) |
Jun 04, 2020 | 38.15 | 38.63 | 36.69 | 37.18 | 675,343 | -0.13(-0.35%) |
Jun 03, 2020 | 37.00 | 38.08 | 36.78 | 37.31 | 1,077,378 | -1.05(-2.74%) |
Jun 02, 2020 | 41.39 | 41.40 | 38.28 | 38.36 | 1,088,669 | -2.96(-7.16%) |
Jun 01, 2020 | 40.78 | 41.33 | 40.04 | 41.32 | 1,309,474 | +0.83(+2.05%) |
May 29, 2020 | 38.56 | 41.22 | 38.31 | 40.49 | 14,488,270 | +3.40(+9.17%) |
May 28, 2020 | 37.01 | 38.34 | 36.56 | 37.09 | 1,259,045 | +1.13(+3.14%) |
May 27, 2020 | 34.52 | 36.00 | 34.00 | 35.96 | 1,164,870 | +0.09(+0.25%) |
May 26, 2020 | 38.49 | 38.49 | 35.75 | 35.87 | 975,840 | -3.25(-8.31%) |
May 25, 2020 | 38.24 | 40.03 | 38.24 | 39.12 | 516,301 | +0.94(+2.46%) |
May 22, 2020 | 38.17 | 39.37 | 38.07 | 38.18 | 705,502 | +0.52(+1.38%) |
May 21, 2020 | 37.87 | 38.08 | 36.34 | 37.66 | 795,893 | -0.93(-2.41%) |
May 20, 2020 | 37.50 | 38.91 | 37.50 | 38.59 | 1,067,878 | +1.10(+2.93%) |
May 19, 2020 | 35.02 | 37.60 | 34.97 | 37.49 | 1,304,028 | +2.95(+8.54%) |
May 15, 2020 | 34.54 | 34.54 | 34.54 | 0 | +3.73(+12.11%) | |
May 14, 2020 | 30.39 | 31.30 | 30.17 | 30.81 | 700,316 | +0.38(+1.25%) |
May 13, 2020 | 31.00 | 31.56 | 29.69 | 30.43 | 924,971 | +0.28(+0.93%) |
May 12, 2020 | 30.79 | 31.43 | 30.00 | 30.15 | 472,424 | -0.07(-0.23%) |
May 11, 2020 | 31.08 | 31.37 | 29.66 | 30.22 | 714,705 | -0.90(-2.89%) |
May 08, 2020 | 30.94 | 31.88 | 30.65 | 31.12 | 653,172 | -0.23(-0.73%) |
May 07, 2020 | 29.93 | 31.75 | 29.16 | 31.35 | 763,237 | +0.91(+2.99%) |
May 06, 2020 | 30.77 | 31.29 | 30.33 | 30.44 | 514,300 | -0.81(-2.59%) |
May 05, 2020 | 31.64 | 31.64 | 30.35 | 31.25 | 714,736 | -0.40(-1.26%) |
May 04, 2020 | 30.77 | 32.08 | 30.77 | 31.65 | 664,901 | +0.96(+3.13%) |
May 01, 2020 | 28.75 | 30.80 | 28.60 | 30.69 | 759,031 | +1.09(+3.68%) |
Apr 30, 2020 | 31.01 | 31.31 | 29.37 | 29.60 | 828,872 | -1.72(-5.49%) |
Apr 29, 2020 | 30.52 | 31.61 | 30.23 | 31.32 | 482,120 | +0.43(+1.39%) |
Apr 28, 2020 | 30.26 | 31.15 | 29.80 | 30.89 | 556,320 | +0.32(+1.05%) |
Apr 27, 2020 | 30.60 | 31.08 | 29.68 | 30.57 | 651,317 | -0.03(-0.10%) |
Apr 24, 2020 | 30.69 | 31.09 | 29.55 | 30.60 | 736,826 | +0.33(+1.09%) |
Apr 23, 2020 | 30.07 | 32.16 | 29.44 | 30.27 | 942,855 | +0.40(+1.34%) |
Apr 22, 2020 | 28.86 | 29.98 | 28.56 | 29.87 | 571,491 | +1.79(+6.37%) |
Apr 21, 2020 | 26.80 | 28.39 | 26.80 | 28.08 | 614,845 | +0.05(+0.18%) |
Apr 20, 2020 | 26.64 | 28.26 | 26.64 | 28.03 | 522,756 | +1.08(+4.01%) |
Apr 17, 2020 | 26.36 | 27.22 | 26.21 | 26.95 | 772,220 | -0.51(-1.86%) |
Apr 16, 2020 | 27.33 | 27.76 | 26.80 | 27.46 | 665,270 | +0.40(+1.48%) |
Apr 15, 2020 | 26.29 | 27.18 | 25.60 | 27.06 | 890,642 | -0.06(-0.22%) |
Apr 14, 2020 | 28.30 | 29.13 | 26.12 | 27.12 | 1,266,608 | +0.09(+0.33%) |
Apr 13, 2020 | 25.74 | 27.29 | 24.23 | 27.03 | 642,912 | +1.59(+6.25%) |
Apr 09, 2020 | 25.44 | 25.44 | 25.44 | 0 | +2.61(+11.43%) | |
Apr 08, 2020 | 22.72 | 23.57 | 22.47 | 22.83 | 398,539 | +0.19(+0.84%) |
Apr 07, 2020 | 23.23 | 23.91 | 22.39 | 22.64 | 488,893 | -0.18(-0.79%) |
Apr 06, 2020 | 22.06 | 23.03 | 21.75 | 22.82 | 626,756 | +1.56(+7.34%) |
Apr 03, 2020 | 21.16 | 21.87 | 20.84 | 21.26 | 428,195 | +0.19(+0.90%) |
Apr 02, 2020 | 21.93 | 22.93 | 20.97 | 21.07 | 664,203 | +0.36(+1.74%) |