Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.08 | 33.91 | 32.71 | 33.76 | 261,265 | +0.46(+1.37%) |
Jun 29, 2020 | 32.63 | 33.68 | 32.52 | 33.30 | 293,677 | +1.18(+3.66%) |
Jun 26, 2020 | 32.83 | 32.83 | 31.89 | 32.13 | 789,632 | -1.03(-3.11%) |
Jun 25, 2020 | 32.16 | 33.19 | 31.89 | 33.16 | 431,629 | +0.66(+2.02%) |
Jun 24, 2020 | 33.24 | 33.24 | 32.03 | 32.50 | 436,346 | -1.27(-3.75%) |
Jun 23, 2020 | 34.11 | 34.11 | 33.33 | 33.77 | 436,673 | +0.36(+1.09%) |
Jun 22, 2020 | 33.50 | 33.61 | 32.84 | 33.40 | 290,820 | -0.46(-1.35%) |
Jun 19, 2020 | 34.68 | 35.17 | 33.63 | 33.86 | 634,339 | -0.14(-0.40%) |
Jun 18, 2020 | 34.05 | 34.65 | 33.79 | 34.00 | 394,785 | -0.57(-1.66%) |
Jun 17, 2020 | 35.17 | 35.32 | 34.54 | 34.57 | 560,646 | -0.47(-1.35%) |
Jun 16, 2020 | 35.24 | 35.72 | 34.33 | 35.04 | 388,999 | +1.48(+4.40%) |
Jun 15, 2020 | 31.72 | 34.36 | 31.72 | 33.57 | 518,094 | +0.63(+1.91%) |
Jun 12, 2020 | 33.54 | 33.94 | 31.93 | 32.94 | 340,984 | +0.87(+2.73%) |
Jun 11, 2020 | 34.33 | 34.52 | 31.94 | 32.06 | 416,841 | -4.00(-11.09%) |
Jun 10, 2020 | 38.69 | 38.70 | 36.03 | 36.06 | 563,018 | -2.32(-6.05%) |
Jun 09, 2020 | 38.50 | 39.09 | 38.26 | 38.39 | 732,525 | -0.83(-2.11%) |
Jun 08, 2020 | 38.40 | 39.24 | 37.65 | 39.22 | 380,979 | +1.69(+4.49%) |
Jun 05, 2020 | 38.51 | 39.78 | 37.40 | 37.53 | 575,953 | +0.55(+1.48%) |
Jun 04, 2020 | 35.68 | 37.02 | 34.91 | 36.98 | 515,119 | +1.24(+3.47%) |
Jun 03, 2020 | 34.87 | 36.01 | 34.55 | 35.75 | 317,376 | +1.56(+4.56%) |
Jun 02, 2020 | 33.55 | 34.62 | 33.55 | 34.19 | 441,888 | +0.93(+2.79%) |
Jun 01, 2020 | 32.72 | 33.60 | 32.66 | 33.26 | 257,598 | +0.71(+2.18%) |
May 29, 2020 | 32.98 | 33.42 | 32.44 | 32.55 | 392,895 | -0.74(-2.22%) |
May 28, 2020 | 34.53 | 34.53 | 33.17 | 33.29 | 655,819 | -0.77(-2.25%) |
May 27, 2020 | 33.51 | 34.61 | 33.34 | 34.05 | 713,000 | +1.36(+4.17%) |
May 26, 2020 | 32.16 | 33.47 | 32.16 | 32.69 | 432,129 | +1.76(+5.69%) |
May 22, 2020 | 31.39 | 31.62 | 30.39 | 30.93 | 324,571 | -0.44(-1.41%) |
May 21, 2020 | 30.47 | 31.60 | 30.47 | 31.37 | 583,581 | +0.75(+2.45%) |
May 20, 2020 | 30.23 | 31.32 | 30.02 | 30.62 | 481,569 | +0.95(+3.19%) |
May 19, 2020 | 29.45 | 30.65 | 28.85 | 29.67 | 469,432 | +0.11(+0.37%) |
May 18, 2020 | 27.55 | 29.80 | 27.48 | 29.56 | 699,330 | +3.29(+12.54%) |
May 15, 2020 | 25.85 | 26.55 | 25.62 | 26.27 | 484,641 | +0.32(+1.25%) |
May 14, 2020 | 24.80 | 26.19 | 24.33 | 25.94 | 517,008 | +0.51(+2.02%) |
May 13, 2020 | 26.41 | 26.41 | 25.28 | 25.43 | 561,965 | -1.17(-4.41%) |
May 12, 2020 | 28.47 | 29.24 | 26.40 | 26.60 | 1,416,920 | -2.14(-7.44%) |
May 11, 2020 | 28.67 | 29.11 | 27.84 | 28.74 | 796,023 | -0.59(-2.00%) |
May 08, 2020 | 28.79 | 29.36 | 28.79 | 29.33 | 533,160 | +1.04(+3.67%) |
May 07, 2020 | 28.38 | 28.98 | 28.17 | 28.29 | 239,114 | +0.40(+1.42%) |
May 06, 2020 | 28.53 | 28.76 | 27.87 | 27.89 | 215,521 | -0.45(-1.59%) |
May 05, 2020 | 29.01 | 29.57 | 28.33 | 28.35 | 287,706 | -0.03(-0.10%) |
May 04, 2020 | 27.80 | 28.77 | 27.67 | 28.37 | 342,358 | -0.37(-1.29%) |
May 01, 2020 | 28.33 | 29.70 | 28.31 | 28.74 | 534,268 | -1.85(-6.05%) |
Apr 30, 2020 | 30.87 | 31.39 | 30.29 | 30.59 | 547,032 | -0.97(-3.06%) |
Apr 29, 2020 | 30.63 | 31.92 | 30.36 | 31.56 | 319,190 | +1.81(+6.07%) |
Apr 28, 2020 | 29.79 | 30.65 | 29.38 | 29.75 | 299,235 | +0.73(+2.52%) |
Apr 27, 2020 | 27.64 | 29.30 | 27.54 | 29.02 | 407,900 | +1.70(+6.21%) |
Apr 24, 2020 | 27.44 | 27.67 | 26.87 | 27.33 | 233,735 | +0.30(+1.10%) |
Apr 23, 2020 | 26.81 | 27.74 | 26.81 | 27.03 | 340,229 | +0.62(+2.36%) |
Apr 22, 2020 | 26.52 | 26.80 | 25.83 | 26.40 | 357,835 | +0.70(+2.74%) |
Apr 21, 2020 | 25.52 | 26.31 | 25.07 | 25.70 | 369,028 | -0.60(-2.27%) |
Apr 20, 2020 | 26.19 | 26.93 | 25.79 | 26.30 | 439,294 | -0.61(-2.28%) |
Apr 17, 2020 | 26.49 | 27.63 | 26.49 | 26.91 | 449,747 | +1.38(+5.41%) |
Apr 16, 2020 | 26.12 | 26.34 | 25.04 | 25.53 | 567,761 | -0.74(-2.82%) |
Apr 15, 2020 | 26.35 | 26.54 | 25.44 | 26.27 | 431,557 | -1.28(-4.65%) |
Apr 14, 2020 | 27.95 | 28.70 | 27.36 | 27.55 | 313,089 | +0.26(+0.96%) |
Apr 13, 2020 | 27.62 | 27.62 | 26.42 | 27.29 | 237,004 | -0.36(-1.31%) |
Apr 09, 2020 | 26.98 | 28.44 | 26.83 | 27.65 | 440,442 | +1.26(+4.79%) |
Apr 08, 2020 | 25.75 | 26.49 | 25.04 | 26.39 | 382,722 | +1.23(+4.88%) |
Apr 07, 2020 | 26.22 | 27.32 | 24.64 | 25.16 | 625,016 | -0.05(-0.21%) |
Apr 06, 2020 | 24.54 | 25.49 | 24.48 | 25.21 | 338,602 | +1.77(+7.55%) |
Apr 03, 2020 | 25.10 | 25.33 | 23.16 | 23.44 | 511,227 | +0.01(+0.04%) |
Apr 02, 2020 | 23.76 | 24.55 | 22.70 | 23.43 | 457,381 | -0.48(-2.00%) |