Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.97 | 29.97 | 29.08 | 29.08 | 2,370 | -0.82(-2.75%) |
Jun 29, 2020 | 30.23 | 30.23 | 29.85 | 29.90 | 1,630 | -0.31(-1.03%) |
Jun 26, 2020 | 30.10 | 30.25 | 29.95 | 30.21 | 10,600 | +0.95(+3.26%) |
Jun 25, 2020 | 30.17 | 30.17 | 29.20 | 29.26 | 14,736 | -0.48(-1.61%) |
Jun 24, 2020 | 28.95 | 29.88 | 28.95 | 29.74 | 9,768 | +1.50(+5.33%) |
Jun 23, 2020 | 28.23 | 28.23 | 28.23 | 28.23 | 903 | -0.07(-0.26%) |
Jun 22, 2020 | 27.93 | 28.55 | 27.93 | 28.31 | 3,530 | +0.05(+0.16%) |
Jun 19, 2020 | 27.50 | 28.26 | 27.47 | 28.26 | 3,500 | +0.25(+0.89%) |
Jun 18, 2020 | 27.98 | 28.17 | 27.97 | 28.01 | 3,158 | -0.23(-0.82%) |
Jun 17, 2020 | 27.74 | 28.25 | 27.74 | 28.25 | 2,807 | +0.79(+2.87%) |
Jun 16, 2020 | 26.15 | 27.55 | 26.15 | 27.46 | 10,157 | -0.72(-2.57%) |
Jun 15, 2020 | 29.37 | 29.69 | 28.00 | 28.18 | 13,608 | -0.07(-0.25%) |
Jun 12, 2020 | 27.75 | 28.96 | 27.53 | 28.25 | 20,200 | -0.81(-2.77%) |
Jun 11, 2020 | 28.52 | 29.19 | 27.90 | 29.06 | 82,490 | +2.63(+9.94%) |
Jun 10, 2020 | 26.17 | 26.49 | 25.84 | 26.43 | 13,343 | +1.19(+4.71%) |
Jun 09, 2020 | 25.52 | 25.55 | 25.18 | 25.24 | 5,965 | +0.78(+3.18%) |
Jun 08, 2020 | 24.01 | 24.99 | 24.01 | 24.46 | 5,426 | -1.17(-4.57%) |
Jun 05, 2020 | 25.88 | 25.88 | 24.72 | 25.63 | 14,000 | -2.04(-7.37%) |
Jun 04, 2020 | 27.73 | 27.73 | 27.67 | 27.67 | 457 | +0.08(+0.28%) |
Jun 03, 2020 | 27.68 | 28.50 | 27.59 | 27.60 | 10,048 | -0.95(-3.31%) |
Jun 02, 2020 | 28.54 | 28.73 | 28.50 | 28.54 | 3,419 | -0.80(-2.72%) |
Jun 01, 2020 | 29.63 | 29.95 | 29.34 | 29.34 | 2,575 | -0.49(-1.64%) |
May 29, 2020 | 30.16 | 30.32 | 29.71 | 29.83 | 3,100 | +0.09(+0.30%) |
May 28, 2020 | 29.33 | 29.74 | 29.27 | 29.74 | 5,931 | +0.85(+2.94%) |
May 27, 2020 | 29.04 | 29.04 | 28.89 | 28.89 | 1,314 | -0.39(-1.33%) |
May 26, 2020 | 29.20 | 29.42 | 29.18 | 29.28 | 1,826 | -0.86(-2.86%) |
May 22, 2020 | 30.50 | 30.55 | 30.11 | 30.15 | 8,500 | +0.21(+0.71%) |
May 21, 2020 | 29.40 | 29.93 | 29.40 | 29.93 | 971 | +0.35(+1.18%) |
May 20, 2020 | 29.35 | 29.83 | 29.35 | 29.58 | 3,364 | -1.09(-3.55%) |
May 19, 2020 | 30.02 | 30.67 | 30.02 | 30.67 | 5,889 | +0.80(+2.68%) |
May 18, 2020 | 30.38 | 30.58 | 29.85 | 29.87 | 5,859 | -2.60(-7.99%) |
May 15, 2020 | 31.78 | 32.47 | 31.78 | 32.47 | 1,900 | -0.04(-0.14%) |
May 14, 2020 | 33.70 | 33.96 | 32.25 | 32.51 | 27,410 | -0.28(-0.85%) |
May 13, 2020 | 32.03 | 32.87 | 32.03 | 32.79 | 4,793 | +1.49(+4.77%) |
May 12, 2020 | 30.64 | 31.30 | 30.57 | 31.30 | 1,643 | +0.61(+1.97%) |
May 11, 2020 | 30.48 | 30.69 | 30.48 | 30.69 | 1,115 | +0.32(+1.06%) |
May 08, 2020 | 30.99 | 30.99 | 30.36 | 30.37 | 2,100 | -1.39(-4.38%) |
May 07, 2020 | 31.88 | 31.88 | 31.37 | 31.76 | 7,480 | -0.62(-1.91%) |
May 06, 2020 | 31.57 | 32.39 | 31.32 | 32.38 | 8,375 | +0.81(+2.58%) |
May 05, 2020 | 29.78 | 31.69 | 29.33 | 31.57 | 27,048 | -0.13(-0.42%) |
May 04, 2020 | 33.20 | 33.20 | 31.70 | 31.70 | 7,872 | -1.24(-3.76%) |
May 01, 2020 | 32.37 | 33.11 | 32.36 | 32.94 | 9,400 | +2.00(+6.46%) |
Apr 30, 2020 | 29.54 | 31.65 | 29.54 | 30.94 | 11,239 | +0.49(+1.61%) |
Apr 29, 2020 | 31.54 | 31.73 | 30.45 | 30.45 | 11,175 | -2.40(-7.32%) |
Apr 28, 2020 | 32.96 | 33.25 | 32.77 | 32.85 | 7,800 | -0.72(-2.14%) |
Apr 27, 2020 | 34.58 | 35.21 | 33.57 | 33.57 | 7,475 | -0.73(-2.12%) |
Apr 24, 2020 | 33.72 | 34.58 | 33.50 | 34.30 | 13,800 | -0.12(-0.34%) |
Apr 23, 2020 | 34.74 | 34.74 | 33.79 | 34.42 | 10,389 | -1.06(-2.99%) |
Apr 22, 2020 | 35.58 | 36.00 | 34.90 | 35.48 | 11,922 | -1.22(-3.33%) |
Apr 21, 2020 | 37.59 | 37.92 | 36.31 | 36.70 | 22,708 | +0.45(+1.24%) |
Apr 20, 2020 | 37.43 | 37.43 | 35.07 | 36.25 | 47,339 | +1.06(+3.01%) |
Apr 17, 2020 | 38.15 | 38.15 | 35.03 | 35.19 | 20,400 | -3.94(-10.07%) |
Apr 16, 2020 | 37.00 | 39.23 | 37.00 | 39.13 | 5,527 | +1.38(+3.67%) |
Apr 15, 2020 | 37.64 | 38.71 | 37.52 | 37.74 | 6,366 | +1.66(+4.60%) |
Apr 14, 2020 | 35.92 | 36.12 | 35.40 | 36.08 | 6,602 | +0.14(+0.40%) |
Apr 13, 2020 | 34.72 | 36.16 | 34.72 | 35.94 | 5,890 | +0.24(+0.66%) |
Apr 09, 2020 | 33.84 | 37.03 | 33.16 | 35.70 | 11,300 | +0.33(+0.94%) |
Apr 08, 2020 | 36.45 | 37.41 | 35.37 | 35.37 | 3,155 | -2.39(-6.33%) |
Apr 07, 2020 | 36.01 | 37.96 | 35.87 | 37.76 | 14,836 | -0.82(-2.13%) |
Apr 06, 2020 | 39.36 | 40.27 | 38.09 | 38.58 | 23,794 | -2.23(-5.47%) |
Apr 03, 2020 | 39.13 | 41.75 | 39.10 | 40.82 | 14,600 | +0.74(+1.86%) |
Apr 02, 2020 | 42.21 | 42.50 | 36.73 | 40.07 | 37,164 | -4.35(-9.80%) |