Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.53 | 32.59 | 32.53 | 32.59 | 4,590 | +0.13(+0.41%) |
Jun 29, 2020 | 32.49 | 32.50 | 32.28 | 32.46 | 3,408 | +0.04(+0.13%) |
Jun 26, 2020 | 32.36 | 32.42 | 32.36 | 32.42 | 217 | -0.15(-0.46%) |
Jun 25, 2020 | 32.44 | 32.57 | 32.44 | 32.57 | 1,855 | -0.12(-0.36%) |
Jun 24, 2020 | 32.87 | 32.87 | 32.69 | 32.69 | 945 | -0.31(-0.95%) |
Jun 23, 2020 | 33.06 | 33.09 | 33.00 | 33.00 | 451 | +0.43(+1.32%) |
Jun 22, 2020 | 32.34 | 32.59 | 32.34 | 32.57 | 1,624 | +0.38(+1.18%) |
Jun 19, 2020 | 32.19 | 32.19 | 32.19 | 32.19 | 108 | +0.04(+0.12%) |
Jun 18, 2020 | 32.14 | 32.25 | 32.11 | 32.15 | 2,204 | +0.15(+0.48%) |
Jun 17, 2020 | 31.96 | 32.00 | 31.96 | 32.00 | 4,125 | +0.36(+1.14%) |
Jun 16, 2020 | 32.02 | 32.02 | 31.64 | 31.64 | 5,097 | +0.22(+0.69%) |
Jun 15, 2020 | 30.97 | 31.42 | 30.97 | 31.42 | 457 | -0.04(-0.13%) |
Jun 12, 2020 | 31.56 | 31.56 | 31.36 | 31.46 | 1,851 | +0.43(+1.39%) |
Jun 11, 2020 | 31.17 | 31.17 | 31.03 | 31.03 | 969 | -1.00(-3.13%) |
Jun 10, 2020 | 31.79 | 32.03 | 31.79 | 32.03 | 1,507 | +0.36(+1.15%) |
Jun 09, 2020 | 31.51 | 31.67 | 31.51 | 31.67 | 1,983 | +0.01(+0.05%) |
Jun 08, 2020 | 31.66 | 31.66 | 31.44 | 31.66 | 5,299 | -0.08(-0.24%) |
Jun 05, 2020 | 31.77 | 31.82 | 31.71 | 31.73 | 1,960 | +0.53(+1.71%) |
Jun 04, 2020 | 31.32 | 31.32 | 31.13 | 31.20 | 1,349 | -0.36(-1.15%) |
Jun 03, 2020 | 31.54 | 31.56 | 31.47 | 31.56 | 938 | +0.35(+1.12%) |
Jun 02, 2020 | 31.20 | 31.21 | 31.16 | 31.21 | 593 | +0.52(+1.70%) |
Jun 01, 2020 | 30.21 | 30.69 | 30.21 | 30.69 | 742 | +0.62(+2.08%) |
May 29, 2020 | 29.59 | 30.07 | 29.59 | 30.07 | 41,708 | +0.70(+2.38%) |
May 28, 2020 | 29.61 | 29.62 | 29.37 | 29.37 | 2,054 | -0.06(-0.21%) |
May 27, 2020 | 29.54 | 29.56 | 29.31 | 29.43 | 415,141 | -0.32(-1.06%) |
May 26, 2020 | 29.99 | 30.13 | 29.75 | 29.75 | 3,946 | +0.41(+1.41%) |
May 22, 2020 | 29.46 | 29.47 | 29.33 | 29.33 | 7,187 | -0.88(-2.90%) |
May 21, 2020 | 30.37 | 30.39 | 30.21 | 30.21 | 2,779 | -0.70(-2.27%) |
May 20, 2020 | 31.17 | 31.17 | 30.74 | 30.91 | 3,892 | +0.14(+0.45%) |
May 19, 2020 | 30.77 | 30.77 | 30.77 | 30.77 | 635 | -0.11(-0.35%) |
May 18, 2020 | 30.63 | 30.89 | 30.63 | 30.88 | 9,158 | +0.95(+3.18%) |
May 15, 2020 | 29.89 | 29.93 | 29.83 | 29.93 | 980 | -0.30(-1.00%) |
May 14, 2020 | 29.73 | 30.23 | 29.65 | 30.23 | 4,126 | -0.03(-0.10%) |
May 13, 2020 | 30.46 | 30.59 | 30.10 | 30.26 | 2,539 | +0.01(+0.03%) |
May 12, 2020 | 30.65 | 30.65 | 30.26 | 30.26 | 652 | -0.10(-0.34%) |
May 11, 2020 | 30.36 | 30.41 | 30.31 | 30.36 | 7,460 | -0.03(-0.10%) |
May 08, 2020 | 30.30 | 30.40 | 30.30 | 30.39 | 1,306 | +0.60(+2.01%) |
May 07, 2020 | 29.71 | 29.84 | 29.71 | 29.79 | 6,769 | +0.30(+1.02%) |
May 06, 2020 | 29.79 | 29.79 | 29.48 | 29.49 | 2,849 | +0.44(+1.50%) |
May 05, 2020 | 29.09 | 29.12 | 29.05 | 29.05 | 1,094 | +0.40(+1.40%) |
May 04, 2020 | 28.57 | 28.65 | 28.48 | 28.65 | 7,566 | +0.12(+0.41%) |
May 01, 2020 | 28.89 | 28.89 | 28.51 | 28.53 | 3,049 | -1.07(-3.62%) |
Apr 30, 2020 | 30.19 | 30.25 | 29.53 | 29.61 | 3,786 | -0.62(-2.06%) |
Apr 29, 2020 | 30.18 | 30.23 | 29.94 | 30.23 | 5,753 | +0.42(+1.41%) |
Apr 28, 2020 | 30.10 | 30.10 | 29.81 | 29.81 | 1,800 | -0.01(-0.05%) |
Apr 27, 2020 | 29.72 | 29.82 | 29.72 | 29.82 | 105,704 | +0.34(+1.16%) |
Apr 24, 2020 | 29.60 | 29.60 | 29.32 | 29.48 | 871 | +0.03(+0.12%) |
Apr 23, 2020 | 29.83 | 29.83 | 29.45 | 29.45 | 6,648 | -0.23(-0.77%) |
Apr 22, 2020 | 29.68 | 29.74 | 29.65 | 29.68 | 4,651 | +0.62(+2.12%) |
Apr 21, 2020 | 29.26 | 29.26 | 29.02 | 29.06 | 2,612 | -0.59(-1.98%) |
Apr 20, 2020 | 29.51 | 29.89 | 29.51 | 29.65 | 4,774 | -0.03(-0.09%) |
Apr 17, 2020 | 29.75 | 29.75 | 29.52 | 29.68 | 1,089 | +0.24(+0.81%) |
Apr 16, 2020 | 29.36 | 29.44 | 29.35 | 29.44 | 8,649 | +0.31(+1.07%) |
Apr 15, 2020 | 28.99 | 29.13 | 28.99 | 29.13 | 1,417 | -0.39(-1.33%) |
Apr 14, 2020 | 29.55 | 29.55 | 29.47 | 29.52 | 1,238 | +0.59(+2.03%) |
Apr 13, 2020 | 28.80 | 28.94 | 28.71 | 28.94 | 1,637 | -0.15(-0.50%) |
Apr 09, 2020 | 29.33 | 29.34 | 29.08 | 29.08 | 5,771 | +0.07(+0.23%) |
Apr 08, 2020 | 28.83 | 29.05 | 28.83 | 29.02 | 5,431 | +0.06(+0.22%) |
Apr 07, 2020 | 29.68 | 29.68 | 28.95 | 28.95 | 4,243 | +0.04(+0.15%) |
Apr 06, 2020 | 28.81 | 28.95 | 28.73 | 28.91 | 3,641 | +0.90(+3.21%) |
Apr 03, 2020 | 27.89 | 28.02 | 27.89 | 28.01 | 3,811 | -0.26(-0.90%) |
Apr 02, 2020 | 28.03 | 28.27 | 27.93 | 28.27 | 7,418 | +0.79(+2.89%) |