Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.05 | 34.89 | 32.74 | 34.76 | 204,417 | +1.57(+4.73%) |
Jun 29, 2020 | 32.81 | 33.32 | 31.95 | 33.19 | 195,091 | +0.52(+1.59%) |
Jun 26, 2020 | 33.53 | 33.69 | 31.80 | 32.67 | 224,300 | -0.89(-2.65%) |
Jun 25, 2020 | 33.26 | 33.60 | 31.82 | 33.56 | 249,045 | +0.16(+0.48%) |
Jun 24, 2020 | 34.70 | 35.18 | 33.01 | 33.40 | 193,919 | -1.58(-4.52%) |
Jun 23, 2020 | 35.80 | 35.95 | 34.95 | 34.98 | 105,771 | -0.37(-1.05%) |
Jun 22, 2020 | 34.87 | 35.49 | 34.78 | 35.35 | 164,429 | +0.09(+0.26%) |
Jun 19, 2020 | 35.06 | 35.63 | 34.69 | 35.26 | 238,200 | +0.69(+2.00%) |
Jun 18, 2020 | 33.36 | 34.58 | 33.36 | 34.57 | 145,779 | +0.94(+2.80%) |
Jun 17, 2020 | 34.14 | 34.76 | 33.45 | 33.63 | 162,360 | -0.45(-1.32%) |
Jun 16, 2020 | 33.46 | 34.49 | 33.12 | 34.08 | 191,315 | +1.77(+5.48%) |
Jun 15, 2020 | 31.19 | 32.49 | 30.58 | 32.31 | 178,335 | +0.39(+1.22%) |
Jun 12, 2020 | 32.82 | 33.15 | 31.36 | 31.92 | 170,800 | +0.30(+0.93%) |
Jun 11, 2020 | 33.48 | 33.95 | 31.49 | 31.62 | 307,451 | -3.77(-10.66%) |
Jun 10, 2020 | 36.13 | 36.47 | 34.93 | 35.40 | 145,090 | -0.78(-2.16%) |
Jun 09, 2020 | 36.90 | 37.55 | 35.75 | 36.18 | 163,628 | -1.18(-3.16%) |
Jun 08, 2020 | 36.08 | 37.44 | 35.70 | 37.36 | 169,137 | +1.57(+4.39%) |
Jun 05, 2020 | 35.61 | 37.12 | 35.08 | 35.79 | 156,600 | +0.87(+2.49%) |
Jun 04, 2020 | 35.73 | 36.46 | 34.74 | 34.92 | 277,407 | -1.12(-3.11%) |
Jun 03, 2020 | 35.70 | 36.84 | 35.23 | 36.04 | 146,398 | +0.73(+2.07%) |
Jun 02, 2020 | 34.63 | 35.45 | 34.01 | 35.31 | 173,699 | +0.49(+1.41%) |
Jun 01, 2020 | 34.83 | 35.38 | 34.25 | 34.82 | 264,888 | +0.27(+0.78%) |
May 29, 2020 | 33.87 | 34.64 | 33.68 | 34.55 | 161,800 | +0.33(+0.96%) |
May 28, 2020 | 33.93 | 35.48 | 33.85 | 34.22 | 240,098 | +0.54(+1.60%) |
May 27, 2020 | 33.17 | 34.33 | 31.94 | 33.68 | 362,188 | +0.91(+2.78%) |
May 26, 2020 | 32.92 | 34.25 | 32.29 | 32.77 | 406,423 | +0.83(+2.60%) |
May 22, 2020 | 30.57 | 32.18 | 30.57 | 31.94 | 203,200 | +1.51(+4.96%) |
May 21, 2020 | 30.63 | 31.01 | 30.08 | 30.43 | 142,819 | +0.34(+1.13%) |
May 20, 2020 | 30.88 | 31.17 | 29.85 | 30.09 | 138,348 | -0.19(-0.63%) |
May 19, 2020 | 29.36 | 31.05 | 29.36 | 30.28 | 139,505 | +0.74(+2.51%) |
May 18, 2020 | 29.40 | 30.22 | 29.11 | 29.54 | 270,989 | +1.14(+4.01%) |
May 15, 2020 | 27.10 | 28.77 | 27.07 | 28.40 | 168,400 | +1.02(+3.73%) |
May 14, 2020 | 27.07 | 27.45 | 26.56 | 27.38 | 186,836 | -0.32(-1.16%) |
May 13, 2020 | 29.18 | 29.74 | 27.05 | 27.70 | 413,971 | -1.78(-6.04%) |
May 12, 2020 | 30.91 | 31.02 | 29.48 | 29.48 | 302,637 | -1.44(-4.66%) |
May 11, 2020 | 30.93 | 31.31 | 30.48 | 30.92 | 389,376 | -0.61(-1.93%) |
May 08, 2020 | 32.34 | 32.34 | 30.03 | 31.53 | 407,500 | -0.47(-1.47%) |
May 07, 2020 | 30.55 | 32.31 | 30.20 | 32.00 | 384,102 | +2.19(+7.35%) |
May 06, 2020 | 29.87 | 30.13 | 29.28 | 29.81 | 194,379 | +0.37(+1.26%) |
May 05, 2020 | 30.27 | 30.27 | 29.02 | 29.44 | 231,709 | -0.25(-0.84%) |
May 04, 2020 | 28.37 | 29.86 | 28.00 | 29.69 | 175,528 | +1.01(+3.52%) |
May 01, 2020 | 30.78 | 31.41 | 28.44 | 28.68 | 210,000 | -2.95(-9.33%) |
Apr 30, 2020 | 30.56 | 31.75 | 30.01 | 31.63 | 238,308 | +1.06(+3.47%) |
Apr 29, 2020 | 30.90 | 31.37 | 30.31 | 30.57 | 305,951 | +0.80(+2.69%) |
Apr 28, 2020 | 30.22 | 30.48 | 29.30 | 29.77 | 195,705 | +0.40(+1.36%) |
Apr 27, 2020 | 28.00 | 29.50 | 28.00 | 29.37 | 174,394 | +1.69(+6.11%) |
Apr 24, 2020 | 27.99 | 28.12 | 27.16 | 27.68 | 189,200 | -0.20(-0.72%) |
Apr 23, 2020 | 29.08 | 29.42 | 27.66 | 27.88 | 220,852 | -1.21(-4.16%) |
Apr 22, 2020 | 28.49 | 29.94 | 28.16 | 29.09 | 192,099 | +1.31(+4.72%) |
Apr 21, 2020 | 29.03 | 29.93 | 27.55 | 27.78 | 165,331 | -1.99(-6.68%) |
Apr 20, 2020 | 31.74 | 32.23 | 29.47 | 29.77 | 274,756 | -0.75(-2.46%) |
Apr 17, 2020 | 29.19 | 31.20 | 28.80 | 30.52 | 358,900 | +2.38(+8.46%) |
Apr 16, 2020 | 27.60 | 28.18 | 26.94 | 28.14 | 408,406 | +0.70(+2.55%) |
Apr 15, 2020 | 28.05 | 28.47 | 27.32 | 27.44 | 319,931 | -1.06(-3.72%) |
Apr 14, 2020 | 29.00 | 29.14 | 28.07 | 28.50 | 204,202 | +0.36(+1.28%) |
Apr 13, 2020 | 28.44 | 29.60 | 27.74 | 28.14 | 187,245 | -0.47(-1.64%) |
Apr 09, 2020 | 28.04 | 29.73 | 27.86 | 28.61 | 220,300 | +1.00(+3.62%) |
Apr 08, 2020 | 28.00 | 28.86 | 27.25 | 27.61 | 381,814 | +0.08(+0.29%) |
Apr 07, 2020 | 28.06 | 28.63 | 27.25 | 27.53 | 344,592 | +0.34(+1.25%) |
Apr 06, 2020 | 26.26 | 27.24 | 26.05 | 27.19 | 289,574 | +1.87(+7.39%) |
Apr 03, 2020 | 26.27 | 26.61 | 24.41 | 25.32 | 307,900 | -0.98(-3.73%) |
Apr 02, 2020 | 24.40 | 26.40 | 24.04 | 26.30 | 344,118 | +1.65(+6.69%) |