Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.30 | 48.31 | 46.71 | 47.74 | 384,683 | +0.29(+0.61%) |
Jun 29, 2020 | 46.22 | 47.50 | 45.19 | 47.45 | 404,740 | +1.88(+4.13%) |
Jun 26, 2020 | 45.60 | 46.21 | 44.91 | 45.57 | 525,123 | -0.45(-0.97%) |
Jun 25, 2020 | 43.93 | 46.05 | 43.70 | 46.02 | 457,905 | +1.69(+3.81%) |
Jun 24, 2020 | 44.89 | 45.37 | 42.65 | 44.33 | 515,263 | -1.42(-3.10%) |
Jun 23, 2020 | 46.76 | 46.76 | 45.12 | 45.75 | 444,806 | -0.22(-0.47%) |
Jun 22, 2020 | 46.27 | 46.91 | 45.17 | 45.97 | 434,119 | -0.28(-0.60%) |
Jun 19, 2020 | 48.54 | 49.38 | 46.07 | 46.24 | 2,314,715 | -2.69(-5.50%) |
Jun 18, 2020 | 47.42 | 49.39 | 47.21 | 48.94 | 471,421 | +0.52(+1.07%) |
Jun 17, 2020 | 50.23 | 50.87 | 48.37 | 48.42 | 442,110 | -1.38(-2.77%) |
Jun 16, 2020 | 49.79 | 50.73 | 48.91 | 49.80 | 629,454 | +2.77(+5.89%) |
Jun 15, 2020 | 44.11 | 47.33 | 43.60 | 47.03 | 806,647 | +1.36(+2.97%) |
Jun 12, 2020 | 46.30 | 46.91 | 44.14 | 45.67 | 334,746 | +1.63(+3.70%) |
Jun 11, 2020 | 45.91 | 47.01 | 43.79 | 44.04 | 487,684 | -4.44(-9.15%) |
Jun 10, 2020 | 50.16 | 50.22 | 47.80 | 48.48 | 258,134 | -2.18(-4.30%) |
Jun 09, 2020 | 51.21 | 51.70 | 50.12 | 50.66 | 271,033 | -1.90(-3.61%) |
Jun 08, 2020 | 50.97 | 52.58 | 50.60 | 52.56 | 350,601 | +2.21(+4.38%) |
Jun 05, 2020 | 49.43 | 51.42 | 48.97 | 50.35 | 421,446 | +3.00(+6.34%) |
Jun 04, 2020 | 47.02 | 47.62 | 46.15 | 47.35 | 324,171 | -0.13(-0.28%) |
Jun 03, 2020 | 45.81 | 48.10 | 45.44 | 47.48 | 466,768 | +2.63(+5.87%) |
Jun 02, 2020 | 44.41 | 45.01 | 43.82 | 44.85 | 451,204 | +1.10(+2.50%) |
Jun 01, 2020 | 42.89 | 44.23 | 42.89 | 43.75 | 316,585 | +0.93(+2.18%) |
May 29, 2020 | 43.87 | 44.08 | 42.81 | 42.82 | 479,505 | -1.79(-4.01%) |
May 28, 2020 | 46.08 | 46.09 | 44.28 | 44.61 | 332,154 | -0.76(-1.67%) |
May 27, 2020 | 45.26 | 45.94 | 43.98 | 45.36 | 438,948 | +1.55(+3.54%) |
May 26, 2020 | 43.50 | 44.26 | 42.82 | 43.81 | 416,585 | +2.93(+7.17%) |
May 22, 2020 | 41.51 | 41.59 | 40.46 | 40.88 | 331,118 | -0.70(-1.69%) |
May 21, 2020 | 40.90 | 42.34 | 40.90 | 41.58 | 164,198 | +0.37(+0.90%) |
May 20, 2020 | 42.33 | 42.70 | 40.85 | 41.21 | 362,336 | -0.59(-1.40%) |
May 19, 2020 | 42.36 | 42.98 | 41.01 | 41.80 | 370,397 | -0.56(-1.33%) |
May 18, 2020 | 38.06 | 42.59 | 36.95 | 42.36 | 655,252 | +6.30(+17.46%) |
May 15, 2020 | 36.39 | 37.50 | 35.76 | 36.07 | 677,917 | -0.63(-1.72%) |
May 14, 2020 | 35.72 | 36.88 | 34.16 | 36.70 | 507,880 | -0.14(-0.38%) |
May 13, 2020 | 38.40 | 38.40 | 36.53 | 36.84 | 578,386 | -2.12(-5.45%) |
May 12, 2020 | 39.93 | 40.72 | 37.87 | 38.96 | 840,251 | -1.00(-2.49%) |
May 11, 2020 | 40.02 | 40.93 | 38.77 | 39.95 | 701,668 | -0.71(-1.75%) |
May 08, 2020 | 39.10 | 40.77 | 38.03 | 40.66 | 558,170 | +2.72(+7.16%) |
May 07, 2020 | 39.04 | 39.95 | 37.57 | 37.95 | 660,999 | -0.69(-1.80%) |
May 06, 2020 | 40.75 | 41.21 | 38.39 | 38.64 | 376,387 | -2.01(-4.94%) |
May 05, 2020 | 41.19 | 42.15 | 40.60 | 40.65 | 387,134 | +0.46(+1.15%) |
May 04, 2020 | 40.43 | 40.90 | 39.35 | 40.19 | 513,392 | -1.30(-3.12%) |
May 01, 2020 | 40.90 | 41.67 | 39.79 | 41.48 | 462,139 | -1.00(-2.36%) |
Apr 30, 2020 | 42.87 | 43.00 | 41.36 | 42.49 | 421,420 | -1.51(-3.44%) |
Apr 29, 2020 | 44.01 | 45.36 | 43.25 | 44.00 | 452,147 | +1.90(+4.51%) |
Apr 28, 2020 | 42.88 | 43.64 | 40.95 | 42.10 | 685,936 | +1.14(+2.79%) |
Apr 27, 2020 | 38.83 | 41.51 | 38.63 | 40.96 | 393,462 | +2.48(+6.44%) |
Apr 24, 2020 | 38.73 | 39.10 | 38.00 | 38.48 | 434,794 | -0.30(-0.78%) |
Apr 23, 2020 | 38.84 | 40.11 | 38.19 | 38.78 | 402,182 | -0.05(-0.12%) |
Apr 22, 2020 | 39.29 | 40.38 | 38.18 | 38.83 | 330,600 | +0.31(+0.80%) |
Apr 21, 2020 | 37.59 | 38.91 | 37.42 | 38.52 | 248,416 | -0.78(-1.98%) |
Apr 20, 2020 | 40.90 | 40.96 | 38.41 | 39.30 | 419,286 | -2.65(-6.31%) |
Apr 17, 2020 | 42.14 | 43.34 | 41.23 | 41.95 | 485,596 | +1.33(+3.27%) |
Apr 16, 2020 | 41.10 | 41.54 | 38.64 | 40.62 | 826,607 | -0.60(-1.46%) |
Apr 15, 2020 | 41.74 | 42.76 | 39.75 | 41.22 | 659,392 | -2.75(-6.26%) |
Apr 14, 2020 | 44.75 | 45.23 | 43.06 | 43.98 | 384,309 | +0.83(+1.91%) |
Apr 13, 2020 | 44.80 | 44.97 | 42.02 | 43.15 | 461,998 | -1.48(-3.32%) |
Apr 09, 2020 | 42.86 | 46.27 | 41.92 | 44.63 | 973,266 | +3.43(+8.31%) |
Apr 08, 2020 | 36.47 | 41.79 | 36.19 | 41.20 | 851,086 | +5.47(+15.31%) |
Apr 07, 2020 | 35.46 | 38.48 | 35.37 | 35.73 | 698,132 | +2.43(+7.30%) |
Apr 06, 2020 | 30.49 | 34.51 | 30.49 | 33.30 | 849,222 | +4.29(+14.79%) |
Apr 03, 2020 | 30.68 | 31.16 | 28.25 | 29.01 | 572,555 | -1.98(-6.37%) |
Apr 02, 2020 | 31.18 | 33.02 | 29.89 | 30.99 | 695,610 | -1.33(-4.11%) |