Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.62 | 30.06 | 29.59 | 29.92 | 347,452 | +0.03(+0.11%) |
Jun 29, 2020 | 29.60 | 29.96 | 29.34 | 29.88 | 285,927 | +0.63(+2.17%) |
Jun 26, 2020 | 28.87 | 29.32 | 28.61 | 29.25 | 815,146 | +0.35(+1.21%) |
Jun 25, 2020 | 29.14 | 29.14 | 28.48 | 28.90 | 320,159 | -0.24(-0.83%) |
Jun 24, 2020 | 30.04 | 30.04 | 28.87 | 29.14 | 369,795 | -1.01(-3.34%) |
Jun 23, 2020 | 30.49 | 30.76 | 30.06 | 30.15 | 360,513 | +0.09(+0.31%) |
Jun 22, 2020 | 30.64 | 30.64 | 30.01 | 30.05 | 386,411 | -0.63(-2.07%) |
Jun 19, 2020 | 31.05 | 31.05 | 29.90 | 30.69 | 583,835 | -0.17(-0.56%) |
Jun 18, 2020 | 31.12 | 31.30 | 30.54 | 30.86 | 464,027 | -0.40(-1.27%) |
Jun 17, 2020 | 31.18 | 31.88 | 31.18 | 31.26 | 675,885 | +0.26(+0.83%) |
Jun 16, 2020 | 31.41 | 31.48 | 30.96 | 31.00 | 952,631 | +0.26(+0.83%) |
Jun 15, 2020 | 30.58 | 30.99 | 30.33 | 30.74 | 1,017,701 | -0.43(-1.38%) |
Jun 12, 2020 | 31.33 | 31.65 | 30.55 | 31.17 | 511,108 | +0.47(+1.53%) |
Jun 11, 2020 | 31.48 | 31.65 | 30.69 | 30.71 | 467,371 | -1.69(-5.22%) |
Jun 10, 2020 | 33.83 | 33.83 | 32.39 | 32.40 | 465,239 | -1.28(-3.79%) |
Jun 09, 2020 | 33.32 | 33.90 | 32.76 | 33.67 | 600,319 | +0.07(+0.22%) |
Jun 08, 2020 | 34.41 | 34.41 | 33.18 | 33.60 | 919,661 | -0.76(-2.21%) |
Jun 05, 2020 | 33.53 | 34.46 | 33.52 | 34.36 | 537,370 | +1.70(+5.19%) |
Jun 04, 2020 | 31.51 | 32.84 | 31.51 | 32.66 | 701,430 | +1.12(+3.54%) |
Jun 03, 2020 | 32.21 | 32.69 | 31.28 | 31.54 | 1,072,044 | -0.45(-1.42%) |
Jun 02, 2020 | 32.56 | 32.65 | 31.77 | 32.00 | 781,621 | -0.05(-0.15%) |
Jun 01, 2020 | 32.05 | 32.49 | 31.89 | 32.04 | 814,429 | +0.12(+0.37%) |
May 29, 2020 | 32.35 | 32.39 | 31.66 | 31.93 | 1,253,528 | -0.80(-2.43%) |
May 28, 2020 | 33.17 | 34.76 | 32.55 | 32.72 | 1,195,508 | +0.15(+0.47%) |
May 27, 2020 | 31.97 | 32.61 | 31.82 | 32.57 | 985,418 | +1.17(+3.73%) |
May 26, 2020 | 31.16 | 32.33 | 31.04 | 31.40 | 638,652 | +0.99(+3.26%) |
May 22, 2020 | 30.10 | 30.80 | 29.90 | 30.41 | 574,744 | +0.43(+1.43%) |
May 21, 2020 | 29.77 | 30.06 | 29.36 | 29.98 | 612,289 | +0.31(+1.05%) |
May 20, 2020 | 29.56 | 29.75 | 29.43 | 29.67 | 597,441 | +0.48(+1.66%) |
May 19, 2020 | 29.42 | 29.86 | 29.08 | 29.19 | 626,148 | -0.34(-1.17%) |
May 18, 2020 | 29.10 | 30.01 | 29.10 | 29.53 | 559,421 | +0.86(+2.99%) |
May 15, 2020 | 28.71 | 29.38 | 28.34 | 28.67 | 581,814 | -0.06(-0.21%) |
May 14, 2020 | 28.08 | 28.98 | 27.44 | 28.73 | 388,846 | +0.45(+1.57%) |
May 13, 2020 | 28.61 | 29.15 | 27.78 | 28.29 | 539,300 | -0.75(-2.58%) |
May 12, 2020 | 29.03 | 29.67 | 28.81 | 29.04 | 603,168 | -0.14(-0.46%) |
May 11, 2020 | 29.32 | 29.89 | 29.09 | 29.17 | 626,905 | -0.66(-2.20%) |
May 08, 2020 | 28.46 | 29.88 | 28.46 | 29.83 | 521,209 | +1.74(+6.21%) |
May 07, 2020 | 27.92 | 28.44 | 27.78 | 28.08 | 595,148 | +0.36(+1.30%) |
May 06, 2020 | 27.35 | 28.05 | 27.10 | 27.72 | 689,905 | +0.09(+0.32%) |
May 05, 2020 | 27.29 | 28.29 | 27.29 | 27.64 | 640,127 | +0.29(+1.08%) |
May 04, 2020 | 26.74 | 27.48 | 26.74 | 27.34 | 631,895 | +0.56(+2.10%) |
May 01, 2020 | 27.24 | 27.24 | 26.25 | 26.78 | 476,765 | -0.95(-3.44%) |
Apr 30, 2020 | 28.13 | 28.17 | 27.47 | 27.73 | 493,118 | -0.57(-2.00%) |
Apr 29, 2020 | 28.30 | 29.19 | 28.14 | 28.30 | 664,713 | +0.78(+2.85%) |
Apr 28, 2020 | 27.64 | 28.48 | 27.44 | 27.51 | 706,268 | +0.27(+0.98%) |
Apr 27, 2020 | 25.17 | 27.51 | 25.17 | 27.25 | 833,894 | +2.25(+8.98%) |
Apr 24, 2020 | 25.49 | 25.97 | 24.76 | 25.00 | 747,470 | -0.44(-1.73%) |
Apr 23, 2020 | 25.87 | 26.10 | 25.22 | 25.44 | 561,057 | +0.23(+0.92%) |
Apr 22, 2020 | 25.90 | 26.13 | 24.95 | 25.21 | 478,219 | -0.45(-1.75%) |
Apr 21, 2020 | 25.33 | 26.13 | 24.94 | 25.66 | 559,835 | -0.11(-0.43%) |
Apr 20, 2020 | 27.00 | 27.00 | 25.55 | 25.77 | 610,360 | -1.48(-5.43%) |
Apr 17, 2020 | 27.28 | 27.79 | 26.85 | 27.25 | 794,945 | +0.73(+2.74%) |
Apr 16, 2020 | 25.94 | 26.80 | 24.93 | 26.52 | 688,854 | +0.58(+2.22%) |
Apr 15, 2020 | 25.54 | 26.27 | 24.70 | 25.95 | 805,753 | +0.20(+0.78%) |
Apr 14, 2020 | 26.72 | 27.73 | 25.40 | 25.75 | 585,845 | -0.72(-2.72%) |
Apr 13, 2020 | 27.54 | 27.54 | 26.24 | 26.47 | 370,260 | -1.04(-3.78%) |
Apr 09, 2020 | 26.23 | 27.62 | 26.23 | 27.51 | 558,582 | +1.57(+6.07%) |
Apr 08, 2020 | 26.52 | 26.52 | 25.74 | 25.93 | 538,572 | -0.20(-0.77%) |
Apr 07, 2020 | 26.34 | 27.47 | 25.93 | 26.13 | 701,794 | +0.18(+0.70%) |
Apr 06, 2020 | 25.71 | 26.54 | 25.07 | 25.95 | 893,520 | +1.11(+4.45%) |
Apr 03, 2020 | 25.93 | 26.07 | 24.80 | 24.85 | 567,673 | -1.22(-4.68%) |
Apr 02, 2020 | 26.44 | 27.08 | 25.60 | 26.07 | 690,632 | -0.66(-2.48%) |