Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.48 | 31.54 | 30.80 | 31.19 | 70,762 | +0.20(+0.65%) |
Jun 29, 2020 | 31.01 | 31.80 | 30.51 | 30.99 | 594,385 | +1.23(+4.13%) |
Jun 26, 2020 | 29.42 | 29.95 | 29.31 | 29.76 | 56,500 | +0.01(+0.04%) |
Jun 25, 2020 | 29.92 | 29.92 | 29.33 | 29.75 | 60,605 | -0.48(-1.59%) |
Jun 24, 2020 | 30.41 | 30.77 | 30.00 | 30.23 | 81,094 | -0.06(-0.20%) |
Jun 23, 2020 | 30.22 | 30.61 | 30.14 | 30.29 | 52,544 | +0.02(+0.07%) |
Jun 22, 2020 | 29.96 | 30.36 | 29.80 | 30.27 | 52,625 | +0.52(+1.75%) |
Jun 19, 2020 | 30.03 | 30.03 | 29.54 | 29.75 | 55,700 | -0.07(-0.23%) |
Jun 18, 2020 | 30.17 | 30.17 | 29.80 | 29.82 | 142,091 | -0.53(-1.75%) |
Jun 17, 2020 | 29.75 | 30.54 | 29.54 | 30.35 | 125,909 | +0.69(+2.33%) |
Jun 16, 2020 | 29.74 | 29.85 | 29.26 | 29.66 | 95,106 | -0.24(-0.80%) |
Jun 15, 2020 | 29.54 | 30.00 | 29.20 | 29.90 | 77,239 | -0.20(-0.67%) |
Jun 12, 2020 | 30.34 | 30.53 | 29.89 | 30.10 | 69,600 | -0.22(-0.73%) |
Jun 11, 2020 | 30.14 | 30.58 | 30.00 | 30.32 | 50,769 | -0.12(-0.39%) |
Jun 10, 2020 | 30.85 | 30.85 | 30.36 | 30.44 | 65,144 | -0.37(-1.20%) |
Jun 09, 2020 | 31.02 | 31.08 | 30.67 | 30.81 | 93,534 | -0.52(-1.66%) |
Jun 08, 2020 | 31.41 | 31.45 | 30.79 | 31.33 | 71,386 | -0.28(-0.89%) |
Jun 05, 2020 | 30.84 | 31.79 | 30.79 | 31.61 | 74,200 | +0.61(+1.97%) |
Jun 04, 2020 | 30.79 | 31.16 | 30.40 | 31.00 | 72,337 | -0.15(-0.48%) |
Jun 03, 2020 | 31.50 | 31.58 | 30.85 | 31.15 | 49,525 | +0.20(+0.65%) |
Jun 02, 2020 | 31.07 | 31.27 | 30.78 | 30.95 | 46,241 | -0.10(-0.32%) |
Jun 01, 2020 | 30.54 | 31.15 | 29.90 | 31.05 | 138,513 | +0.59(+1.94%) |
May 29, 2020 | 30.84 | 30.89 | 30.20 | 30.46 | 522,000 | -0.63(-2.03%) |
May 28, 2020 | 31.87 | 31.87 | 31.07 | 31.09 | 183,246 | -1.18(-3.66%) |
May 27, 2020 | 32.38 | 32.38 | 31.90 | 32.27 | 59,482 | -0.88(-2.65%) |
May 26, 2020 | 33.50 | 33.50 | 33.03 | 33.15 | 23,208 | +0.35(+1.06%) |
May 22, 2020 | 32.64 | 32.92 | 32.11 | 32.80 | 39,300 | -0.41(-1.23%) |
May 21, 2020 | 33.40 | 33.42 | 32.77 | 33.21 | 39,930 | -0.59(-1.75%) |
May 20, 2020 | 33.68 | 33.80 | 33.26 | 33.80 | 20,541 | -0.09(-0.27%) |
May 19, 2020 | 33.38 | 33.98 | 33.38 | 33.89 | 11,212 | +0.06(+0.18%) |
May 18, 2020 | 34.04 | 34.04 | 33.09 | 33.83 | 42,903 | +0.04(+0.13%) |
May 15, 2020 | 34.07 | 34.20 | 33.50 | 33.79 | 19,000 | +0.03(+0.08%) |
May 14, 2020 | 33.29 | 33.99 | 33.01 | 33.76 | 22,797 | +0.75(+2.27%) |
May 13, 2020 | 33.44 | 33.79 | 32.88 | 33.01 | 21,251 | -0.57(-1.70%) |
May 12, 2020 | 34.25 | 34.27 | 33.57 | 33.58 | 18,107 | -0.82(-2.38%) |
May 11, 2020 | 35.28 | 35.48 | 34.20 | 34.40 | 30,362 | -0.79(-2.24%) |
May 08, 2020 | 34.97 | 35.41 | 34.90 | 35.19 | 30,000 | +0.80(+2.33%) |
May 07, 2020 | 34.20 | 34.43 | 33.50 | 34.39 | 31,278 | -0.02(-0.07%) |
May 06, 2020 | 34.36 | 34.76 | 34.31 | 34.41 | 14,573 | -0.28(-0.80%) |
May 05, 2020 | 34.56 | 34.80 | 34.22 | 34.69 | 16,761 | +0.91(+2.69%) |
May 04, 2020 | 33.41 | 34.10 | 33.30 | 33.78 | 16,286 | +0.17(+0.50%) |
May 01, 2020 | 33.32 | 33.66 | 32.92 | 33.61 | 21,300 | +0.12(+0.35%) |
Apr 30, 2020 | 33.01 | 33.68 | 32.70 | 33.50 | 31,506 | +0.37(+1.11%) |
Apr 29, 2020 | 33.30 | 33.30 | 33.00 | 33.13 | 22,419 | -0.76(-2.24%) |
Apr 28, 2020 | 33.81 | 34.02 | 33.56 | 33.89 | 14,154 | +0.54(+1.62%) |
Apr 27, 2020 | 33.71 | 33.75 | 33.08 | 33.35 | 98,762 | -0.16(-0.48%) |
Apr 24, 2020 | 34.53 | 34.53 | 33.42 | 33.51 | 64,300 | -1.79(-5.07%) |
Apr 23, 2020 | 35.60 | 35.82 | 35.08 | 35.30 | 9,892 | +0.10(+0.28%) |
Apr 22, 2020 | 35.46 | 35.46 | 34.88 | 35.20 | 8,267 | +0.14(+0.40%) |
Apr 21, 2020 | 35.44 | 35.44 | 34.81 | 35.06 | 32,306 | -0.94(-2.61%) |
Apr 20, 2020 | 36.68 | 37.10 | 36.00 | 36.00 | 20,370 | -1.04(-2.81%) |
Apr 17, 2020 | 37.79 | 38.03 | 36.75 | 37.04 | 30,700 | -0.65(-1.72%) |
Apr 16, 2020 | 37.89 | 37.97 | 37.50 | 37.69 | 21,314 | -0.06(-0.16%) |
Apr 15, 2020 | 36.68 | 38.25 | 36.68 | 37.75 | 27,522 | +0.59(+1.58%) |
Apr 14, 2020 | 37.35 | 37.59 | 36.81 | 37.16 | 17,369 | -0.66(-1.76%) |
Apr 13, 2020 | 37.78 | 37.94 | 37.10 | 37.82 | 7,802 | +0.28(+0.74%) |
Apr 09, 2020 | 38.27 | 38.50 | 37.19 | 37.55 | 14,800 | -0.31(-0.83%) |
Apr 08, 2020 | 37.68 | 38.28 | 37.56 | 37.86 | 5,829 | -0.16(-0.42%) |
Apr 07, 2020 | 37.28 | 38.22 | 37.28 | 38.02 | 55,159 | +1.37(+3.74%) |
Apr 06, 2020 | 35.77 | 37.09 | 35.54 | 36.65 | 14,797 | +0.52(+1.44%) |
Apr 03, 2020 | 37.56 | 37.56 | 36.13 | 36.13 | 15,400 | -1.27(-3.40%) |
Apr 02, 2020 | 37.22 | 37.74 | 37.12 | 37.40 | 8,416 | +0.69(+1.87%) |