Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.56 | 32.45 | 31.56 | 32.26 | 10,705 | +0.15(+0.47%) |
Jun 29, 2020 | 30.24 | 32.94 | 30.24 | 32.11 | 19,843 | +2.06(+6.86%) |
Jun 26, 2020 | 32.51 | 32.94 | 29.65 | 30.05 | 75,100 | -2.55(-7.82%) |
Jun 25, 2020 | 32.46 | 32.60 | 32.00 | 32.60 | 9,122 | +0.17(+0.52%) |
Jun 24, 2020 | 33.77 | 33.90 | 32.09 | 32.43 | 8,452 | -1.27(-3.77%) |
Jun 23, 2020 | 33.81 | 34.34 | 33.03 | 33.70 | 17,318 | +0.20(+0.60%) |
Jun 22, 2020 | 33.88 | 34.00 | 32.01 | 33.50 | 7,905 | -0.09(-0.27%) |
Jun 19, 2020 | 34.53 | 35.20 | 33.04 | 33.59 | 21,800 | -0.51(-1.50%) |
Jun 18, 2020 | 33.51 | 34.52 | 33.15 | 34.10 | 9,980 | +0.25(+0.74%) |
Jun 17, 2020 | 35.54 | 35.54 | 33.30 | 33.85 | 7,904 | -1.13(-3.23%) |
Jun 16, 2020 | 35.93 | 36.49 | 34.14 | 34.98 | 17,351 | +0.49(+1.42%) |
Jun 15, 2020 | 32.52 | 34.49 | 32.12 | 34.49 | 8,941 | +1.29(+3.89%) |
Jun 12, 2020 | 34.76 | 34.76 | 32.51 | 33.20 | 11,600 | +0.19(+0.58%) |
Jun 11, 2020 | 34.53 | 34.53 | 32.45 | 33.01 | 13,209 | -2.80(-7.82%) |
Jun 10, 2020 | 37.67 | 37.67 | 35.79 | 35.81 | 8,981 | -1.34(-3.61%) |
Jun 09, 2020 | 37.99 | 37.99 | 36.54 | 37.15 | 15,544 | -1.16(-3.03%) |
Jun 08, 2020 | 38.37 | 38.65 | 37.95 | 38.31 | 12,579 | +1.11(+2.98%) |
Jun 05, 2020 | 35.48 | 38.35 | 35.48 | 37.20 | 23,800 | +3.05(+8.93%) |
Jun 04, 2020 | 35.29 | 35.50 | 33.81 | 34.15 | 16,466 | -1.30(-3.67%) |
Jun 03, 2020 | 33.84 | 35.80 | 33.29 | 35.45 | 22,038 | +2.20(+6.62%) |
Jun 02, 2020 | 31.97 | 33.59 | 31.97 | 33.25 | 14,719 | +1.28(+4.00%) |
Jun 01, 2020 | 31.03 | 32.64 | 30.91 | 31.97 | 24,999 | +0.91(+2.93%) |
May 29, 2020 | 29.90 | 31.42 | 29.90 | 31.06 | 16,100 | +1.39(+4.68%) |
May 28, 2020 | 32.28 | 32.28 | 29.65 | 29.67 | 25,348 | -1.98(-6.26%) |
May 27, 2020 | 32.10 | 32.55 | 31.19 | 31.65 | 33,257 | +0.26(+0.83%) |
May 26, 2020 | 31.31 | 32.76 | 31.07 | 31.39 | 30,041 | +1.59(+5.34%) |
May 22, 2020 | 29.57 | 30.36 | 29.54 | 29.80 | 24,800 | +0.20(+0.68%) |
May 21, 2020 | 29.84 | 30.30 | 29.00 | 29.60 | 26,147 | -0.40(-1.33%) |
May 20, 2020 | 30.07 | 30.66 | 29.54 | 30.00 | 12,895 | +0.23(+0.77%) |
May 19, 2020 | 31.33 | 32.18 | 29.52 | 29.77 | 35,846 | -1.89(-5.97%) |
May 18, 2020 | 30.60 | 32.06 | 30.56 | 31.66 | 35,226 | +1.66(+5.53%) |
May 15, 2020 | 30.29 | 30.88 | 29.64 | 30.00 | 20,300 | -0.41(-1.35%) |
May 14, 2020 | 29.82 | 30.57 | 28.80 | 30.41 | 12,015 | -0.14(-0.46%) |
May 13, 2020 | 31.93 | 31.93 | 30.01 | 30.55 | 15,099 | -1.69(-5.24%) |
May 12, 2020 | 33.54 | 34.20 | 32.02 | 32.24 | 23,894 | -1.96(-5.73%) |
May 11, 2020 | 34.41 | 34.84 | 33.45 | 34.20 | 27,092 | -0.24(-0.70%) |
May 08, 2020 | 33.32 | 34.95 | 33.32 | 34.44 | 16,800 | +1.44(+4.36%) |
May 07, 2020 | 33.08 | 33.36 | 32.40 | 33.00 | 14,591 | +0.80(+2.48%) |
May 06, 2020 | 32.80 | 33.28 | 31.49 | 32.20 | 14,812 | -0.12(-0.37%) |
May 05, 2020 | 32.96 | 33.32 | 32.24 | 32.32 | 25,861 | +0.28(+0.87%) |
May 04, 2020 | 31.44 | 32.09 | 31.21 | 32.04 | 16,926 | -0.64(-1.96%) |
May 01, 2020 | 32.95 | 33.46 | 31.45 | 32.68 | 25,500 | -0.93(-2.77%) |
Apr 30, 2020 | 30.71 | 34.00 | 30.24 | 33.61 | 24,261 | -0.40(-1.18%) |
Apr 29, 2020 | 32.98 | 36.28 | 32.73 | 34.01 | 27,849 | +2.14(+6.71%) |
Apr 28, 2020 | 30.60 | 32.21 | 30.60 | 31.87 | 19,031 | +1.57(+5.18%) |
Apr 27, 2020 | 29.97 | 31.33 | 29.21 | 30.30 | 17,843 | +0.92(+3.13%) |
Apr 24, 2020 | 29.21 | 29.89 | 28.75 | 29.38 | 9,100 | -0.02(-0.07%) |
Apr 23, 2020 | 29.57 | 30.37 | 28.58 | 29.40 | 19,121 | +0.29(+1.00%) |
Apr 22, 2020 | 29.15 | 29.70 | 28.64 | 29.11 | 17,024 | +0.37(+1.29%) |
Apr 21, 2020 | 28.05 | 29.53 | 27.00 | 28.74 | 31,837 | +0.57(+2.02%) |
Apr 20, 2020 | 27.96 | 30.12 | 27.96 | 28.17 | 22,469 | -0.84(-2.90%) |
Apr 17, 2020 | 28.13 | 29.80 | 28.00 | 29.01 | 14,900 | +1.56(+5.68%) |
Apr 16, 2020 | 28.89 | 29.44 | 26.51 | 27.45 | 22,228 | -1.55(-5.34%) |
Apr 15, 2020 | 28.60 | 29.69 | 26.52 | 29.00 | 16,722 | -0.49(-1.66%) |
Apr 14, 2020 | 29.30 | 32.38 | 28.78 | 29.49 | 28,048 | +0.17(+0.58%) |
Apr 13, 2020 | 31.44 | 31.44 | 28.77 | 29.32 | 23,649 | -2.51(-7.89%) |
Apr 09, 2020 | 32.81 | 33.66 | 30.88 | 31.83 | 20,700 | -0.30(-0.93%) |
Apr 08, 2020 | 30.00 | 32.57 | 28.61 | 32.13 | 42,486 | +2.34(+7.85%) |
Apr 07, 2020 | 28.25 | 30.55 | 26.14 | 29.79 | 47,095 | +1.54(+5.45%) |
Apr 06, 2020 | 25.50 | 28.40 | 25.09 | 28.25 | 49,103 | +3.25(+13.00%) |
Apr 03, 2020 | 25.55 | 26.19 | 24.56 | 25.00 | 26,500 | -0.88(-3.40%) |
Apr 02, 2020 | 24.83 | 25.88 | 24.62 | 25.88 | 31,196 | +1.19(+4.82%) |