Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.73 | 30.16 | 28.71 | 29.94 | 2,427,648 | +0.85(+2.94%) |
Jun 29, 2020 | 28.63 | 29.14 | 28.12 | 29.09 | 2,094,707 | +0.89(+3.15%) |
Jun 26, 2020 | 29.06 | 29.36 | 27.95 | 28.20 | 4,477,199 | -1.75(-5.84%) |
Jun 25, 2020 | 28.90 | 30.01 | 28.75 | 29.95 | 2,280,896 | +0.62(+2.11%) |
Jun 24, 2020 | 30.93 | 30.93 | 29.15 | 29.33 | 3,077,054 | -2.14(-6.80%) |
Jun 23, 2020 | 32.34 | 32.56 | 31.43 | 31.47 | 2,656,495 | +0.12(+0.39%) |
Jun 22, 2020 | 31.95 | 32.12 | 31.21 | 31.35 | 3,024,220 | -0.88(-2.73%) |
Jun 19, 2020 | 34.13 | 34.13 | 31.71 | 32.23 | 4,815,323 | -0.84(-2.54%) |
Jun 18, 2020 | 32.70 | 33.90 | 32.26 | 33.07 | 1,832,220 | -0.08(-0.25%) |
Jun 17, 2020 | 34.57 | 35.00 | 33.09 | 33.15 | 2,160,816 | -1.41(-4.07%) |
Jun 16, 2020 | 36.58 | 36.58 | 33.55 | 34.56 | 2,714,758 | +0.54(+1.58%) |
Jun 15, 2020 | 31.13 | 34.57 | 30.54 | 34.02 | 2,816,769 | +0.91(+2.75%) |
Jun 12, 2020 | 33.77 | 33.77 | 31.60 | 33.11 | 2,137,850 | +1.83(+5.85%) |
Jun 11, 2020 | 32.62 | 33.95 | 31.14 | 31.28 | 3,425,620 | -4.63(-12.90%) |
Jun 10, 2020 | 38.04 | 38.20 | 35.74 | 35.91 | 3,172,039 | -2.52(-6.55%) |
Jun 09, 2020 | 38.71 | 39.82 | 38.27 | 38.42 | 2,838,382 | -2.30(-5.66%) |
Jun 08, 2020 | 40.35 | 40.96 | 39.30 | 40.73 | 2,811,958 | +2.25(+5.86%) |
Jun 05, 2020 | 39.65 | 40.59 | 37.92 | 38.47 | 4,569,225 | +3.07(+8.67%) |
Jun 04, 2020 | 33.02 | 35.40 | 32.39 | 35.40 | 2,711,132 | +2.12(+6.36%) |
Jun 03, 2020 | 32.98 | 34.38 | 32.64 | 33.29 | 2,255,852 | +1.58(+4.98%) |
Jun 02, 2020 | 31.94 | 32.52 | 31.38 | 31.71 | 2,574,268 | -0.22(-0.69%) |
Jun 01, 2020 | 30.97 | 32.10 | 30.38 | 31.93 | 2,030,783 | +1.06(+3.43%) |
May 29, 2020 | 31.19 | 31.82 | 30.59 | 30.87 | 3,773,306 | -1.12(-3.51%) |
May 28, 2020 | 33.76 | 33.91 | 31.87 | 31.99 | 2,025,569 | -1.20(-3.63%) |
May 27, 2020 | 33.87 | 34.46 | 32.56 | 33.20 | 2,232,852 | +1.59(+5.02%) |
May 26, 2020 | 30.70 | 32.55 | 30.28 | 31.61 | 2,690,790 | +3.13(+10.97%) |
May 22, 2020 | 29.23 | 29.46 | 28.01 | 28.49 | 2,225,944 | -0.77(-2.62%) |
May 21, 2020 | 29.05 | 29.75 | 28.88 | 29.25 | 2,392,214 | +0.28(+0.98%) |
May 20, 2020 | 29.41 | 29.73 | 28.76 | 28.97 | 1,945,490 | +0.57(+2.01%) |
May 19, 2020 | 29.25 | 29.48 | 28.20 | 28.40 | 2,158,168 | -1.23(-4.15%) |
May 18, 2020 | 28.85 | 29.89 | 28.04 | 29.63 | 3,005,021 | +2.97(+11.14%) |
May 15, 2020 | 25.82 | 26.85 | 25.45 | 26.66 | 2,393,532 | +0.20(+0.77%) |
May 14, 2020 | 24.30 | 26.46 | 23.22 | 26.45 | 3,125,199 | +1.43(+5.73%) |
May 13, 2020 | 26.55 | 26.55 | 24.60 | 25.02 | 2,792,600 | -1.88(-6.99%) |
May 12, 2020 | 29.02 | 29.19 | 26.88 | 26.90 | 2,865,487 | -1.82(-6.32%) |
May 11, 2020 | 28.74 | 29.37 | 28.27 | 28.71 | 2,646,978 | -1.12(-3.74%) |
May 08, 2020 | 29.12 | 29.90 | 28.31 | 29.83 | 3,476,464 | +1.53(+5.41%) |
May 07, 2020 | 26.78 | 29.19 | 26.78 | 28.30 | 4,363,586 | +3.96(+16.25%) |
May 06, 2020 | 26.98 | 27.00 | 24.27 | 24.34 | 2,811,481 | -2.08(-7.88%) |
May 05, 2020 | 27.11 | 27.70 | 26.33 | 26.43 | 2,568,991 | -0.20(-0.73%) |
May 04, 2020 | 25.69 | 26.71 | 24.99 | 26.62 | 1,856,938 | +0.19(+0.71%) |
May 01, 2020 | 27.49 | 27.86 | 25.98 | 26.44 | 2,281,848 | -2.43(-8.43%) |
Apr 30, 2020 | 28.50 | 29.67 | 27.89 | 28.87 | 2,536,383 | -0.92(-3.09%) |
Apr 29, 2020 | 29.17 | 30.41 | 28.84 | 29.79 | 4,052,521 | +2.35(+8.57%) |
Apr 28, 2020 | 27.88 | 28.20 | 26.61 | 27.44 | 2,332,942 | +1.50(+5.77%) |
Apr 27, 2020 | 24.84 | 26.13 | 24.78 | 25.94 | 1,804,721 | +1.35(+5.49%) |
Apr 24, 2020 | 23.84 | 24.90 | 23.43 | 24.59 | 3,043,979 | +1.23(+5.26%) |
Apr 23, 2020 | 24.01 | 24.89 | 23.33 | 23.36 | 2,353,144 | -0.28(-1.17%) |
Apr 22, 2020 | 23.16 | 23.88 | 22.61 | 23.64 | 3,218,261 | +1.55(+7.04%) |
Apr 21, 2020 | 22.20 | 23.09 | 21.95 | 22.08 | 5,101,229 | -1.53(-6.48%) |
Apr 20, 2020 | 22.88 | 24.24 | 22.64 | 23.61 | 2,810,971 | -0.53(-2.19%) |
Apr 17, 2020 | 23.47 | 24.56 | 23.46 | 24.14 | 3,890,887 | +1.65(+7.35%) |
Apr 16, 2020 | 23.61 | 23.61 | 22.36 | 22.49 | 2,670,395 | -1.03(-4.39%) |
Apr 15, 2020 | 24.34 | 24.73 | 23.51 | 23.52 | 3,387,339 | -2.70(-10.30%) |
Apr 14, 2020 | 27.27 | 27.66 | 25.69 | 26.22 | 2,938,600 | -0.12(-0.46%) |
Apr 13, 2020 | 27.84 | 28.03 | 25.58 | 26.35 | 3,044,796 | -1.56(-5.60%) |
Apr 09, 2020 | 28.02 | 30.06 | 26.82 | 27.91 | 4,731,652 | +1.73(+6.62%) |
Apr 08, 2020 | 24.08 | 26.44 | 23.85 | 26.18 | 4,936,331 | +2.52(+10.67%) |
Apr 07, 2020 | 23.87 | 25.50 | 23.34 | 23.65 | 6,870,477 | +1.95(+9.00%) |
Apr 06, 2020 | 20.75 | 21.91 | 20.11 | 21.70 | 4,632,379 | +2.84(+15.05%) |
Apr 03, 2020 | 18.63 | 19.21 | 18.20 | 18.86 | 4,899,721 | -0.06(-0.30%) |
Apr 02, 2020 | 18.87 | 20.11 | 18.30 | 18.92 | 4,190,340 | -0.26(-1.34%) |