Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.74 | 33.77 | 29.17 | 30.24 | 95,115 | -2.77(-8.39%) |
Jun 29, 2020 | 32.85 | 34.04 | 31.79 | 33.01 | 44,338 | +0.54(+1.66%) |
Jun 26, 2020 | 32.12 | 32.89 | 30.01 | 32.47 | 169,100 | -0.24(-0.73%) |
Jun 25, 2020 | 32.13 | 34.48 | 32.13 | 32.71 | 48,563 | +0.31(+0.96%) |
Jun 24, 2020 | 32.11 | 33.70 | 30.27 | 32.40 | 76,570 | -0.10(-0.31%) |
Jun 23, 2020 | 36.76 | 36.95 | 32.28 | 32.50 | 101,950 | -4.06(-11.11%) |
Jun 22, 2020 | 34.04 | 39.75 | 34.04 | 36.56 | 105,030 | +2.76(+8.17%) |
Jun 19, 2020 | 29.85 | 39.85 | 29.80 | 33.80 | 709,300 | +4.14(+13.96%) |
Jun 18, 2020 | 29.10 | 30.80 | 28.75 | 29.66 | 195,619 | +0.67(+2.31%) |
Jun 17, 2020 | 29.80 | 30.88 | 28.81 | 28.99 | 133,586 | -0.28(-0.96%) |
Jun 16, 2020 | 30.93 | 30.99 | 28.60 | 29.27 | 127,899 | -0.19(-0.64%) |
Jun 15, 2020 | 25.56 | 30.62 | 25.56 | 29.46 | 168,548 | +3.93(+15.39%) |
Jun 12, 2020 | 26.45 | 26.50 | 25.00 | 25.53 | 51,100 | -0.02(-0.10%) |
Jun 11, 2020 | 27.88 | 27.88 | 25.50 | 25.55 | 123,430 | -2.95(-10.33%) |
Jun 10, 2020 | 27.63 | 29.46 | 27.63 | 28.50 | 26,292 | +0.49(+1.75%) |
Jun 09, 2020 | 29.41 | 29.90 | 27.42 | 28.01 | 34,398 | -1.34(-4.57%) |
Jun 08, 2020 | 32.17 | 32.17 | 29.16 | 29.35 | 54,323 | -2.08(-6.62%) |
Jun 05, 2020 | 31.36 | 34.82 | 29.76 | 31.43 | 91,600 | +0.93(+3.05%) |
Jun 04, 2020 | 33.02 | 35.05 | 30.36 | 30.50 | 48,599 | -3.03(-9.04%) |
Jun 03, 2020 | 31.59 | 34.57 | 31.17 | 33.53 | 57,843 | +2.19(+6.99%) |
Jun 02, 2020 | 34.44 | 34.73 | 30.48 | 31.34 | 46,500 | -2.65(-7.80%) |
Jun 01, 2020 | 34.33 | 38.81 | 33.04 | 33.99 | 93,598 | +0.44(+1.31%) |
May 29, 2020 | 29.96 | 35.75 | 29.64 | 33.55 | 178,800 | +3.57(+11.91%) |
May 28, 2020 | 30.25 | 30.79 | 29.74 | 29.98 | 51,931 | -0.22(-0.73%) |
May 27, 2020 | 30.25 | 30.90 | 29.01 | 30.20 | 55,407 | +0.25(+0.83%) |
May 26, 2020 | 30.12 | 31.76 | 29.51 | 29.95 | 220,693 | +0.37(+1.25%) |
May 22, 2020 | 29.55 | 30.00 | 28.90 | 29.58 | 28,200 | +0.22(+0.75%) |
May 21, 2020 | 29.58 | 29.90 | 28.19 | 29.36 | 30,869 | +0.15(+0.51%) |
May 20, 2020 | 27.28 | 29.90 | 26.79 | 29.21 | 39,479 | +2.72(+10.27%) |
May 19, 2020 | 28.51 | 30.00 | 26.06 | 26.49 | 38,600 | -2.48(-8.56%) |
May 18, 2020 | 26.09 | 29.27 | 26.06 | 28.97 | 41,789 | +3.41(+13.34%) |
May 15, 2020 | 25.46 | 26.00 | 24.93 | 25.56 | 24,600 | +0.12(+0.47%) |
May 14, 2020 | 26.06 | 26.56 | 24.55 | 25.44 | 89,652 | -1.37(-5.11%) |
May 13, 2020 | 24.70 | 27.07 | 24.11 | 26.81 | 46,155 | +2.11(+8.54%) |
May 12, 2020 | 26.83 | 28.15 | 24.50 | 24.70 | 43,030 | -2.10(-7.84%) |
May 11, 2020 | 24.52 | 27.11 | 24.10 | 26.80 | 35,552 | +2.30(+9.39%) |
May 08, 2020 | 25.08 | 25.08 | 24.20 | 24.50 | 44,800 | +0.02(+0.08%) |
May 07, 2020 | 25.09 | 25.44 | 24.06 | 24.48 | 28,371 | -0.72(-2.86%) |
May 06, 2020 | 25.44 | 25.88 | 24.60 | 25.20 | 31,485 | -0.39(-1.52%) |
May 05, 2020 | 26.42 | 27.09 | 25.00 | 25.59 | 37,718 | -0.08(-0.31%) |
May 04, 2020 | 25.53 | 26.19 | 23.96 | 25.67 | 32,682 | -0.33(-1.27%) |
May 01, 2020 | 28.79 | 29.65 | 25.25 | 26.00 | 120,800 | -3.72(-12.52%) |
Apr 30, 2020 | 29.10 | 30.00 | 28.37 | 29.72 | 33,541 | +0.12(+0.41%) |
Apr 29, 2020 | 29.95 | 31.60 | 28.25 | 29.60 | 113,256 | +0.63(+2.17%) |
Apr 28, 2020 | 30.00 | 30.02 | 28.01 | 28.97 | 47,386 | -0.81(-2.72%) |
Apr 27, 2020 | 30.00 | 30.07 | 29.21 | 29.78 | 75,010 | +0.17(+0.57%) |
Apr 24, 2020 | 27.49 | 30.00 | 27.49 | 29.61 | 83,600 | +2.43(+8.94%) |
Apr 23, 2020 | 28.70 | 29.22 | 26.71 | 27.18 | 20,855 | -1.54(-5.36%) |
Apr 22, 2020 | 29.20 | 29.49 | 27.70 | 28.72 | 24,410 | +0.40(+1.41%) |
Apr 21, 2020 | 26.47 | 30.00 | 25.61 | 28.32 | 71,139 | +0.92(+3.36%) |
Apr 20, 2020 | 26.10 | 28.40 | 25.45 | 27.40 | 42,138 | +0.12(+0.44%) |
Apr 17, 2020 | 27.27 | 28.01 | 25.53 | 27.28 | 38,500 | +0.67(+2.52%) |
Apr 16, 2020 | 25.70 | 27.25 | 23.22 | 26.61 | 136,056 | +1.31(+5.18%) |
Apr 15, 2020 | 30.00 | 30.60 | 25.11 | 25.30 | 131,566 | -5.63(-18.20%) |
Apr 14, 2020 | 31.30 | 32.00 | 30.85 | 30.93 | 30,938 | -0.50(-1.59%) |
Apr 13, 2020 | 31.50 | 32.01 | 29.73 | 31.43 | 37,140 | -0.52(-1.63%) |
Apr 09, 2020 | 27.69 | 32.00 | 26.30 | 31.95 | 78,500 | +4.78(+17.59%) |
Apr 08, 2020 | 28.80 | 28.80 | 26.56 | 27.17 | 34,741 | -1.33(-4.67%) |
Apr 07, 2020 | 28.55 | 28.55 | 26.91 | 28.50 | 39,098 | +0.15(+0.53%) |
Apr 06, 2020 | 26.07 | 29.20 | 25.26 | 28.35 | 74,593 | +3.00(+11.83%) |
Apr 03, 2020 | 25.61 | 26.14 | 24.50 | 25.35 | 83,500 | -0.49(-1.90%) |
Apr 02, 2020 | 25.61 | 28.25 | 24.05 | 25.84 | 48,826 | +0.02(+0.08%) |
Apr 01, 2020 | 29.16 | 29.74 | 25.27 | 25.82 | 100,495 | -3.98(-13.36%) |
Mar 31, 2020 | 29.40 | 31.40 | 27.40 | 29.80 | 102,234 | +0.10(+0.34%) |
Mar 30, 2020 | 28.00 | 30.01 | 24.26 | 29.70 | 44,692 | +2.35(+8.59%) |
Mar 27, 2020 | 30.30 | 30.87 | 23.98 | 27.35 | 144,000 | -3.65(-11.77%) |
Mar 26, 2020 | 32.60 | 32.60 | 30.14 | 31.00 | 51,695 | -1.56(-4.79%) |
Mar 25, 2020 | 36.53 | 36.60 | 31.58 | 32.56 | 150,438 | -4.16(-11.33%) |
Mar 24, 2020 | 37.91 | 38.92 | 30.61 | 36.72 | 102,337 | -0.18(-0.49%) |
Mar 23, 2020 | 34.16 | 37.48 | 25.36 | 36.90 | 219,821 | +3.58(+10.74%) |
Mar 20, 2020 | 25.95 | 40.88 | 23.36 | 33.32 | 1,350,300 | +8.09(+32.07%) |
Mar 19, 2020 | 18.45 | 26.13 | 18.18 | 25.23 | 123,152 | +6.73(+36.38%) |
Mar 18, 2020 | 18.36 | 19.50 | 17.55 | 18.50 | 91,843 | -0.62(-3.24%) |
Mar 17, 2020 | 19.38 | 20.21 | 18.20 | 19.12 | 151,295 | +0.14(+0.74%) |
Mar 16, 2020 | 21.44 | 21.44 | 17.10 | 18.98 | 147,137 | -3.68(-16.24%) |
Mar 13, 2020 | 22.70 | 28.77 | 17.87 | 22.66 | 166,800 | +0.34(+1.52%) |
Mar 12, 2020 | 23.23 | 24.80 | 21.62 | 22.32 | 103,073 | -2.68(-10.72%) |
Mar 11, 2020 | 30.01 | 31.80 | 22.90 | 25.00 | 408,582 | -5.53(-18.11%) |
Mar 10, 2020 | 28.99 | 34.00 | 28.55 | 30.53 | 196,555 | +2.17(+7.65%) |
Mar 09, 2020 | 27.55 | 30.55 | 27.11 | 28.36 | 119,694 | +0.11(+0.39%) |
Mar 06, 2020 | 27.49 | 29.05 | 26.55 | 28.25 | 198,500 | +0.61(+2.21%) |
Mar 05, 2020 | 27.30 | 28.80 | 26.86 | 27.64 | 163,513 | -0.07(-0.25%) |
Mar 04, 2020 | 27.67 | 28.26 | 26.54 | 27.71 | 176,241 | +0.24(+0.87%) |
Mar 03, 2020 | 27.50 | 28.84 | 26.50 | 27.47 | 242,820 | +0.07(+0.26%) |
Mar 02, 2020 | 26.88 | 28.14 | 26.00 | 27.40 | 247,779 | +0.82(+3.10%) |
Feb 28, 2020 | 27.50 | 29.06 | 24.80 | 26.57 | 424,000 | -1.04(-3.75%) |
Feb 27, 2020 | 28.21 | 28.85 | 26.80 | 27.61 | 262,592 | -0.93(-3.26%) |
Feb 26, 2020 | 26.14 | 28.58 | 26.14 | 28.54 | 91,161 | +2.21(+8.39%) |
Feb 25, 2020 | 27.31 | 28.94 | 25.07 | 26.33 | 386,281 | -1.28(-4.64%) |
Feb 24, 2020 | 26.41 | 28.49 | 25.61 | 27.61 | 217,973 | +0.56(+2.07%) |
Feb 21, 2020 | 26.88 | 28.50 | 26.45 | 27.05 | 256,400 | +0.15(+0.56%) |
Feb 20, 2020 | 27.34 | 27.39 | 26.15 | 26.90 | 227,011 | +0.31(+1.17%) |
Feb 19, 2020 | 25.54 | 26.96 | 25.54 | 26.59 | 293,338 | +1.09(+4.27%) |
Feb 18, 2020 | 25.24 | 26.36 | 24.20 | 25.50 | 209,540 | -0.01(-0.04%) |
Feb 14, 2020 | 26.41 | 27.46 | 23.89 | 25.51 | 93,300 | -0.82(-3.11%) |
Feb 13, 2020 | 25.61 | 27.53 | 25.34 | 26.33 | 114,020 | +0.58(+2.25%) |
Feb 12, 2020 | 26.20 | 26.20 | 24.92 | 25.75 | 105,038 | -0.49(-1.87%) |
Feb 11, 2020 | 26.64 | 26.70 | 25.83 | 26.24 | 129,233 | -0.26(-0.98%) |
Feb 10, 2020 | 26.83 | 27.73 | 25.53 | 26.50 | 90,931 | +0.11(+0.42%) |
Feb 07, 2020 | 24.71 | 26.66 | 23.11 | 26.39 | 251,100 | +1.65(+6.67%) |
Feb 06, 2020 | 25.27 | 25.55 | 23.14 | 24.74 | 223,136 | -0.49(-1.94%) |
Feb 05, 2020 | 26.09 | 26.09 | 24.50 | 25.23 | 161,300 | -0.41(-1.60%) |
Feb 04, 2020 | 25.13 | 27.45 | 24.30 | 25.64 | 245,317 | +0.51(+2.03%) |
Feb 03, 2020 | 21.16 | 25.82 | 21.11 | 25.13 | 712,290 | +3.33(+15.28%) |