Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.58 | 40.81 | 39.18 | 40.55 | 397,434 | +0.69(+1.73%) |
Jun 29, 2020 | 38.86 | 40.46 | 38.54 | 39.87 | 365,713 | +1.73(+4.53%) |
Jun 26, 2020 | 39.78 | 40.11 | 37.95 | 38.14 | 577,376 | -2.62(-6.43%) |
Jun 25, 2020 | 38.64 | 40.81 | 38.45 | 40.76 | 404,285 | +1.67(+4.28%) |
Jun 24, 2020 | 41.21 | 41.21 | 38.98 | 39.09 | 385,128 | -2.94(-6.99%) |
Jun 23, 2020 | 43.22 | 43.49 | 41.58 | 42.02 | 473,713 | -0.19(-0.44%) |
Jun 22, 2020 | 42.05 | 42.88 | 41.09 | 42.21 | 318,213 | -0.34(-0.81%) |
Jun 19, 2020 | 44.35 | 44.78 | 41.57 | 42.55 | 872,841 | -0.92(-2.12%) |
Jun 18, 2020 | 42.33 | 44.49 | 40.69 | 43.47 | 511,073 | +0.28(+0.65%) |
Jun 17, 2020 | 44.81 | 45.23 | 43.14 | 43.19 | 543,873 | -1.48(-3.31%) |
Jun 16, 2020 | 45.27 | 45.91 | 43.44 | 44.67 | 347,520 | +2.09(+4.91%) |
Jun 15, 2020 | 39.97 | 43.33 | 39.65 | 42.58 | 641,401 | +0.03(+0.07%) |
Jun 12, 2020 | 42.79 | 43.17 | 40.44 | 42.55 | 698,057 | +2.73(+6.86%) |
Jun 11, 2020 | 40.00 | 42.01 | 39.28 | 39.82 | 655,429 | -4.12(-9.37%) |
Jun 10, 2020 | 48.03 | 48.03 | 43.79 | 43.94 | 440,757 | -4.69(-9.64%) |
Jun 09, 2020 | 48.45 | 50.52 | 46.95 | 48.62 | 530,474 | -0.74(-1.51%) |
Jun 08, 2020 | 49.31 | 49.68 | 47.87 | 49.37 | 720,309 | +2.45(+5.21%) |
Jun 05, 2020 | 48.64 | 49.49 | 46.18 | 46.92 | 779,480 | +2.68(+6.05%) |
Jun 04, 2020 | 41.73 | 44.31 | 41.21 | 44.25 | 1,345,757 | +2.46(+5.90%) |
Jun 03, 2020 | 40.70 | 42.33 | 40.70 | 41.78 | 749,479 | +2.34(+5.94%) |
Jun 02, 2020 | 40.47 | 40.73 | 39.21 | 39.44 | 813,481 | -0.13(-0.33%) |
Jun 01, 2020 | 39.72 | 40.59 | 39.00 | 39.57 | 754,405 | +0.19(+0.47%) |
May 29, 2020 | 40.58 | 41.08 | 39.20 | 39.38 | 1,714,920 | -2.18(-5.26%) |
May 28, 2020 | 43.68 | 43.68 | 41.20 | 41.57 | 933,137 | -1.48(-3.43%) |
May 27, 2020 | 41.38 | 43.11 | 40.32 | 43.05 | 792,272 | +3.61(+9.15%) |
May 26, 2020 | 37.38 | 39.99 | 37.18 | 39.44 | 644,169 | +3.89(+10.93%) |
May 22, 2020 | 36.03 | 36.56 | 35.12 | 35.55 | 347,200 | -0.49(-1.37%) |
May 21, 2020 | 35.75 | 36.49 | 35.09 | 36.05 | 1,046,150 | +0.64(+1.81%) |
May 20, 2020 | 33.81 | 35.56 | 33.81 | 35.40 | 1,829,890 | +2.35(+7.12%) |
May 19, 2020 | 34.58 | 35.08 | 32.99 | 33.05 | 608,384 | -1.56(-4.51%) |
May 18, 2020 | 32.35 | 35.05 | 32.34 | 34.61 | 957,312 | +4.34(+14.34%) |
May 15, 2020 | 30.28 | 30.94 | 29.67 | 30.27 | 620,938 | -0.51(-1.66%) |
May 14, 2020 | 28.47 | 31.07 | 27.44 | 30.78 | 446,251 | +1.25(+4.22%) |
May 13, 2020 | 30.80 | 30.99 | 28.74 | 29.54 | 625,454 | -1.78(-5.67%) |
May 12, 2020 | 33.71 | 34.06 | 31.26 | 31.31 | 489,444 | -2.27(-6.76%) |
May 11, 2020 | 35.07 | 35.07 | 33.24 | 33.58 | 761,918 | -2.34(-6.52%) |
May 08, 2020 | 34.63 | 36.18 | 34.53 | 35.92 | 556,617 | +2.22(+6.59%) |
May 07, 2020 | 33.40 | 35.43 | 33.40 | 33.70 | 456,143 | +0.48(+1.46%) |
May 06, 2020 | 35.58 | 35.78 | 33.02 | 33.22 | 555,597 | -1.96(-5.58%) |
May 05, 2020 | 37.40 | 37.99 | 35.12 | 35.18 | 526,095 | -0.91(-2.53%) |
May 04, 2020 | 35.77 | 36.66 | 34.26 | 36.09 | 404,252 | -0.66(-1.81%) |
May 01, 2020 | 37.22 | 37.94 | 36.24 | 36.76 | 621,740 | -1.91(-4.94%) |
Apr 30, 2020 | 40.61 | 40.61 | 38.50 | 38.67 | 633,916 | -2.69(-6.49%) |
Apr 29, 2020 | 39.46 | 41.54 | 38.71 | 41.35 | 1,132,405 | +3.63(+9.61%) |
Apr 28, 2020 | 37.80 | 39.36 | 37.17 | 37.73 | 977,288 | +1.59(+4.39%) |
Apr 27, 2020 | 33.97 | 36.56 | 33.78 | 36.14 | 593,058 | +2.91(+8.75%) |
Apr 24, 2020 | 33.04 | 33.75 | 31.80 | 33.23 | 717,851 | +0.71(+2.18%) |
Apr 23, 2020 | 33.29 | 34.24 | 32.49 | 32.52 | 800,852 | -0.18(-0.56%) |
Apr 22, 2020 | 32.53 | 34.04 | 31.86 | 32.71 | 1,629,531 | +1.76(+5.70%) |
Apr 21, 2020 | 29.76 | 31.29 | 29.34 | 30.94 | 861,513 | -0.30(-0.95%) |
Apr 20, 2020 | 29.96 | 32.13 | 29.42 | 31.24 | 962,737 | +0.10(+0.33%) |
Apr 17, 2020 | 28.41 | 31.50 | 28.30 | 31.14 | 1,060,036 | +4.01(+14.76%) |
Apr 16, 2020 | 30.15 | 30.15 | 26.96 | 27.13 | 1,059,500 | -2.81(-9.40%) |
Apr 15, 2020 | 32.25 | 32.25 | 29.80 | 29.95 | 472,313 | -3.29(-9.91%) |
Apr 14, 2020 | 33.73 | 35.02 | 32.30 | 33.24 | 654,523 | -0.06(-0.19%) |
Apr 13, 2020 | 36.85 | 36.85 | 32.82 | 33.31 | 703,188 | -3.48(-9.46%) |
Apr 09, 2020 | 36.66 | 38.12 | 35.60 | 36.79 | 1,087,124 | +1.88(+5.39%) |
Apr 08, 2020 | 34.25 | 35.43 | 33.58 | 34.90 | 945,727 | +1.28(+3.82%) |
Apr 07, 2020 | 34.05 | 35.08 | 32.64 | 33.62 | 1,639,708 | +1.82(+5.72%) |
Apr 06, 2020 | 31.68 | 32.50 | 30.37 | 31.80 | 3,080,787 | +3.07(+10.70%) |
Apr 03, 2020 | 29.13 | 29.93 | 27.74 | 28.73 | 1,146,178 | -0.56(-1.92%) |
Apr 02, 2020 | 28.40 | 29.94 | 27.95 | 29.29 | 1,229,214 | +0.96(+3.39%) |