Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.11 | 53.57 | 49.85 | 52.75 | 188,890 | +2.61(+5.21%) |
Jun 29, 2020 | 49.81 | 50.46 | 48.86 | 50.14 | 113,665 | +1.25(+2.56%) |
Jun 26, 2020 | 50.39 | 50.76 | 48.13 | 48.89 | 211,027 | -1.94(-3.82%) |
Jun 25, 2020 | 49.05 | 50.90 | 47.98 | 50.83 | 177,479 | +1.57(+3.19%) |
Jun 24, 2020 | 52.28 | 52.61 | 48.21 | 49.26 | 226,555 | -4.21(-7.88%) |
Jun 23, 2020 | 53.69 | 54.86 | 53.39 | 53.47 | 106,880 | +0.77(+1.47%) |
Jun 22, 2020 | 52.91 | 53.02 | 51.32 | 52.70 | 90,490 | -0.82(-1.54%) |
Jun 19, 2020 | 53.45 | 54.33 | 51.93 | 53.52 | 176,784 | +1.54(+2.97%) |
Jun 18, 2020 | 51.55 | 52.28 | 50.93 | 51.98 | 99,832 | -0.41(-0.78%) |
Jun 17, 2020 | 53.36 | 53.67 | 51.91 | 52.39 | 151,780 | -0.30(-0.57%) |
Jun 16, 2020 | 52.38 | 53.58 | 50.23 | 52.69 | 269,153 | +3.71(+7.57%) |
Jun 15, 2020 | 46.69 | 49.84 | 45.49 | 48.98 | 229,184 | +0.18(+0.38%) |
Jun 12, 2020 | 50.93 | 51.14 | 46.22 | 48.80 | 231,901 | +0.98(+2.05%) |
Jun 11, 2020 | 55.33 | 55.95 | 47.25 | 47.82 | 292,745 | -9.56(-16.66%) |
Jun 10, 2020 | 58.24 | 58.72 | 56.62 | 57.38 | 109,238 | -0.16(-0.27%) |
Jun 09, 2020 | 58.76 | 59.91 | 57.51 | 57.53 | 117,337 | -1.92(-3.23%) |
Jun 08, 2020 | 57.68 | 59.50 | 57.12 | 59.45 | 122,146 | +1.18(+2.03%) |
Jun 05, 2020 | 56.68 | 59.59 | 55.88 | 58.27 | 223,659 | +2.64(+4.75%) |
Jun 04, 2020 | 56.12 | 57.09 | 54.55 | 55.63 | 107,151 | -1.31(-2.30%) |
Jun 03, 2020 | 57.59 | 57.93 | 56.27 | 56.94 | 123,812 | -0.32(-0.56%) |
Jun 02, 2020 | 56.57 | 57.28 | 55.39 | 57.26 | 96,297 | +0.91(+1.62%) |
Jun 01, 2020 | 56.85 | 57.12 | 55.26 | 56.35 | 142,703 | -1.71(-2.94%) |
May 29, 2020 | 56.22 | 58.41 | 54.24 | 58.06 | 185,129 | +2.07(+3.69%) |
May 28, 2020 | 55.10 | 57.65 | 55.10 | 55.99 | 221,642 | +2.00(+3.70%) |
May 27, 2020 | 52.56 | 53.99 | 50.17 | 53.99 | 147,630 | +1.60(+3.06%) |
May 26, 2020 | 55.17 | 55.28 | 52.11 | 52.39 | 148,697 | -0.14(-0.26%) |
May 22, 2020 | 52.24 | 52.66 | 51.53 | 52.52 | 79,738 | +0.38(+0.73%) |
May 21, 2020 | 53.04 | 53.06 | 51.41 | 52.14 | 142,619 | -1.40(-2.61%) |
May 20, 2020 | 54.69 | 55.10 | 53.12 | 53.54 | 150,679 | +0.12(+0.23%) |
May 19, 2020 | 54.89 | 55.58 | 53.35 | 53.42 | 126,858 | -1.87(-3.38%) |
May 18, 2020 | 57.00 | 57.70 | 55.18 | 55.29 | 158,576 | +1.36(+2.52%) |
May 15, 2020 | 52.02 | 54.03 | 51.82 | 53.93 | 121,771 | +1.32(+2.51%) |
May 14, 2020 | 49.61 | 52.62 | 49.50 | 52.61 | 164,531 | +1.60(+3.14%) |
May 13, 2020 | 52.42 | 53.58 | 49.73 | 51.01 | 240,187 | -1.75(-3.31%) |
May 12, 2020 | 56.46 | 56.46 | 52.76 | 52.76 | 159,019 | -2.34(-4.25%) |
May 11, 2020 | 51.79 | 55.55 | 51.76 | 55.10 | 181,626 | +2.66(+5.07%) |
May 08, 2020 | 53.39 | 53.39 | 52.03 | 52.44 | 152,265 | +0.71(+1.37%) |
May 07, 2020 | 53.22 | 53.22 | 51.53 | 51.73 | 145,781 | +0.09(+0.17%) |
May 06, 2020 | 54.05 | 54.18 | 51.64 | 51.64 | 188,576 | -1.53(-2.88%) |
May 05, 2020 | 51.25 | 54.41 | 51.01 | 53.17 | 336,886 | +3.15(+6.31%) |
May 04, 2020 | 49.52 | 50.33 | 48.71 | 50.02 | 185,422 | +0.03(+0.06%) |
May 01, 2020 | 51.30 | 51.57 | 48.74 | 49.99 | 260,232 | -3.23(-6.07%) |
Apr 30, 2020 | 53.39 | 54.25 | 52.39 | 53.22 | 189,053 | -0.73(-1.35%) |
Apr 29, 2020 | 55.57 | 55.57 | 52.98 | 53.95 | 281,549 | +1.02(+1.93%) |
Apr 28, 2020 | 56.80 | 57.49 | 52.76 | 52.93 | 406,147 | -3.55(-6.29%) |
Apr 27, 2020 | 55.62 | 57.07 | 55.19 | 56.48 | 234,346 | +2.30(+4.25%) |
Apr 24, 2020 | 53.28 | 54.55 | 52.17 | 54.18 | 165,555 | +2.08(+3.99%) |
Apr 23, 2020 | 52.22 | 54.58 | 51.94 | 52.11 | 323,872 | +0.89(+1.74%) |
Apr 22, 2020 | 51.21 | 52.13 | 50.36 | 51.21 | 206,219 | +2.21(+4.52%) |
Apr 21, 2020 | 51.31 | 52.12 | 48.69 | 49.00 | 317,182 | -5.03(-9.31%) |
Apr 20, 2020 | 53.54 | 56.42 | 53.54 | 54.03 | 247,263 | -1.32(-2.39%) |
Apr 17, 2020 | 56.14 | 56.14 | 53.26 | 55.35 | 323,487 | +3.17(+6.08%) |
Apr 16, 2020 | 49.80 | 52.50 | 49.57 | 52.17 | 306,204 | +3.16(+6.46%) |
Apr 15, 2020 | 47.56 | 49.82 | 46.93 | 49.01 | 185,329 | -0.71(-1.43%) |
Apr 14, 2020 | 47.76 | 50.18 | 47.42 | 49.72 | 265,621 | +4.54(+10.06%) |
Apr 13, 2020 | 46.51 | 46.51 | 43.32 | 45.18 | 173,915 | -1.42(-3.04%) |
Apr 09, 2020 | 47.21 | 47.23 | 45.20 | 46.59 | 309,064 | +0.94(+2.06%) |
Apr 08, 2020 | 41.80 | 46.47 | 40.19 | 45.65 | 224,615 | +5.00(+12.30%) |
Apr 07, 2020 | 44.64 | 45.05 | 40.65 | 40.65 | 306,328 | -1.06(-2.54%) |
Apr 06, 2020 | 39.72 | 42.35 | 39.00 | 41.71 | 302,000 | +5.72(+15.88%) |
Apr 03, 2020 | 36.49 | 37.72 | 34.85 | 35.99 | 178,433 | -1.00(-2.70%) |
Apr 02, 2020 | 33.61 | 37.25 | 32.70 | 36.99 | 208,628 | +2.79(+8.14%) |