Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.76 | 33.15 | 32.76 | 33.15 | 756 | +0.48(+1.48%) |
Jun 29, 2020 | 32.39 | 32.67 | 32.39 | 32.67 | 37,354 | +0.70(+2.18%) |
Jun 26, 2020 | 32.59 | 32.59 | 31.97 | 31.97 | 1,717 | -0.67(-2.05%) |
Jun 25, 2020 | 32.34 | 32.64 | 32.34 | 32.64 | 360 | +0.08(+0.23%) |
Jun 24, 2020 | 32.93 | 32.93 | 32.23 | 32.57 | 3,817 | -0.98(-2.93%) |
Jun 23, 2020 | 33.61 | 33.61 | 33.55 | 33.55 | 138 | +0.22(+0.65%) |
Jun 22, 2020 | 32.82 | 33.39 | 32.82 | 33.33 | 5,021 | +0.22(+0.65%) |
Jun 19, 2020 | 33.54 | 33.57 | 33.12 | 33.12 | 812 | -0.30(-0.90%) |
Jun 18, 2020 | 33.58 | 33.58 | 33.42 | 33.42 | 1,002 | -0.13(-0.38%) |
Jun 17, 2020 | 33.73 | 33.78 | 33.53 | 33.54 | 1,209 | -0.13(-0.40%) |
Jun 16, 2020 | 33.66 | 33.71 | 33.60 | 33.68 | 1,184 | +0.67(+2.04%) |
Jun 15, 2020 | 32.04 | 33.01 | 31.74 | 33.01 | 1,476 | +0.32(+0.97%) |
Jun 12, 2020 | 33.09 | 33.13 | 31.82 | 32.69 | 1,725 | +0.35(+1.09%) |
Jun 11, 2020 | 32.82 | 33.02 | 32.31 | 32.34 | 4,315 | -1.88(-5.50%) |
Jun 10, 2020 | 34.78 | 34.78 | 34.18 | 34.22 | 2,268 | -0.45(-1.29%) |
Jun 09, 2020 | 34.99 | 34.99 | 34.54 | 34.67 | 43,614 | -0.59(-1.68%) |
Jun 08, 2020 | 35.10 | 35.26 | 35.01 | 35.26 | 1,950 | +0.51(+1.48%) |
Jun 05, 2020 | 35.00 | 35.00 | 34.74 | 34.74 | 1,015 | +0.84(+2.47%) |
Jun 04, 2020 | 33.91 | 34.08 | 33.84 | 33.91 | 1,704 | -0.06(-0.17%) |
Jun 03, 2020 | 33.52 | 34.02 | 33.52 | 33.96 | 1,326 | +0.90(+2.71%) |
Jun 02, 2020 | 32.77 | 33.07 | 32.77 | 33.07 | 3,045 | +0.32(+0.99%) |
Jun 01, 2020 | 32.65 | 32.74 | 32.65 | 32.74 | 699 | +0.37(+1.15%) |
May 29, 2020 | 32.12 | 32.37 | 31.99 | 32.37 | 812 | +0.15(+0.48%) |
May 28, 2020 | 32.75 | 32.76 | 32.21 | 32.22 | 847 | -0.42(-1.29%) |
May 27, 2020 | 32.14 | 32.64 | 32.03 | 32.64 | 2,278 | +0.75(+2.37%) |
May 26, 2020 | 32.05 | 32.05 | 31.88 | 31.88 | 115 | +0.75(+2.40%) |
May 22, 2020 | 31.14 | 31.14 | 31.14 | 31.14 | 101 | +0.02(+0.06%) |
May 21, 2020 | 31.02 | 31.12 | 31.02 | 31.12 | 323 | +0.20(+0.63%) |
May 20, 2020 | 31.03 | 31.10 | 30.85 | 30.92 | 4,947 | +0.37(+1.22%) |
May 19, 2020 | 30.90 | 31.07 | 30.55 | 30.55 | 72,959 | -0.17(-0.55%) |
May 18, 2020 | 30.63 | 30.78 | 30.63 | 30.72 | 19,302 | +1.40(+4.79%) |
May 15, 2020 | 29.31 | 29.31 | 29.31 | 29.31 | 101 | +0.42(+1.44%) |
May 14, 2020 | 28.90 | 28.90 | 28.90 | 28.90 | 50 | +0.44(+1.53%) |
May 13, 2020 | 29.12 | 29.12 | 28.46 | 28.46 | 420 | -0.81(-2.77%) |
May 12, 2020 | 30.05 | 30.05 | 29.27 | 29.27 | 431 | -0.71(-2.38%) |
May 11, 2020 | 29.78 | 29.98 | 29.78 | 29.98 | 864 | -0.15(-0.51%) |
May 08, 2020 | 29.95 | 30.14 | 29.95 | 30.14 | 203 | +0.84(+2.88%) |
May 07, 2020 | 29.25 | 29.45 | 29.25 | 29.29 | 730 | +0.38(+1.33%) |
May 06, 2020 | 28.93 | 28.93 | 28.91 | 28.91 | 456 | +0.02(+0.06%) |
May 05, 2020 | 29.05 | 29.15 | 28.89 | 28.89 | 690 | +0.25(+0.88%) |
May 04, 2020 | 28.43 | 28.64 | 28.43 | 28.64 | 338 | +0.18(+0.62%) |
May 01, 2020 | 28.85 | 28.85 | 28.46 | 28.46 | 812 | -1.10(-3.73%) |
Apr 30, 2020 | 29.80 | 29.80 | 29.42 | 29.57 | 1,330 | -0.61(-2.04%) |
Apr 29, 2020 | 29.93 | 30.42 | 29.93 | 30.18 | 1,418 | +0.85(+2.88%) |
Apr 28, 2020 | 29.88 | 29.88 | 29.32 | 29.33 | 6,821 | +0.28(+0.97%) |
Apr 27, 2020 | 29.09 | 29.09 | 28.99 | 29.05 | 1,961 | +0.95(+3.39%) |
Apr 24, 2020 | 27.76 | 28.10 | 27.56 | 28.10 | 4,365 | +0.49(+1.78%) |
Apr 23, 2020 | 27.68 | 27.89 | 27.57 | 27.61 | 3,840 | -0.02(-0.09%) |
Apr 22, 2020 | 27.39 | 27.63 | 27.39 | 27.63 | 74,232 | +0.57(+2.12%) |
Apr 21, 2020 | 27.23 | 27.43 | 27.06 | 27.06 | 5,237 | -0.81(-2.90%) |
Apr 20, 2020 | 28.30 | 28.30 | 27.86 | 27.86 | 744 | -0.58(-2.03%) |
Apr 17, 2020 | 28.01 | 28.44 | 28.01 | 28.44 | 4,670 | +1.04(+3.81%) |
Apr 16, 2020 | 27.39 | 27.45 | 27.05 | 27.40 | 10,570 | +0.26(+0.96%) |
Apr 15, 2020 | 26.82 | 27.14 | 26.73 | 27.14 | 8,283 | -0.77(-2.76%) |
Apr 14, 2020 | 27.84 | 27.91 | 27.71 | 27.91 | 1,594 | +0.96(+3.54%) |
Apr 13, 2020 | 27.18 | 27.18 | 26.26 | 26.95 | 4,152 | -0.30(-1.12%) |
Apr 09, 2020 | 27.28 | 27.54 | 27.21 | 27.26 | 1,624 | +0.72(+2.72%) |
Apr 08, 2020 | 25.86 | 26.54 | 25.80 | 26.54 | 1,164 | +0.97(+3.80%) |
Apr 07, 2020 | 26.45 | 26.80 | 25.56 | 25.56 | 8,918 | +0.54(+2.14%) |
Apr 06, 2020 | 23.61 | 25.03 | 23.61 | 25.03 | 10,349 | +2.31(+10.16%) |
Apr 03, 2020 | 22.70 | 22.72 | 22.70 | 22.72 | 203 | -0.40(-1.75%) |
Apr 02, 2020 | 23.31 | 23.31 | 22.91 | 23.12 | 10,380 | -0.14(-0.60%) |