Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.44 | 33.65 | 32.66 | 33.10 | 561,041 | -0.44(-1.32%) |
Jun 29, 2020 | 32.87 | 33.70 | 32.56 | 33.54 | 638,583 | +1.00(+3.06%) |
Jun 26, 2020 | 32.03 | 32.67 | 31.74 | 32.55 | 1,005,545 | +0.51(+1.59%) |
Jun 25, 2020 | 32.60 | 32.89 | 31.50 | 32.03 | 784,921 | -0.79(-2.40%) |
Jun 24, 2020 | 33.80 | 33.85 | 32.38 | 32.82 | 563,273 | -0.74(-2.19%) |
Jun 23, 2020 | 33.70 | 34.06 | 33.40 | 33.56 | 554,767 | +0.23(+0.68%) |
Jun 22, 2020 | 33.33 | 33.77 | 32.82 | 33.33 | 713,590 | -0.05(-0.16%) |
Jun 19, 2020 | 33.20 | 33.41 | 32.51 | 33.39 | 2,718,182 | +0.48(+1.45%) |
Jun 18, 2020 | 32.69 | 33.38 | 32.51 | 32.91 | 549,652 | -0.05(-0.16%) |
Jun 17, 2020 | 33.26 | 33.45 | 32.48 | 32.96 | 533,474 | -0.16(-0.50%) |
Jun 16, 2020 | 33.45 | 33.57 | 32.35 | 33.13 | 515,732 | +0.64(+1.97%) |
Jun 15, 2020 | 31.05 | 32.80 | 30.93 | 32.48 | 810,542 | +0.50(+1.57%) |
Jun 12, 2020 | 32.12 | 32.40 | 31.22 | 31.98 | 754,794 | +0.88(+2.84%) |
Jun 11, 2020 | 32.05 | 32.65 | 30.84 | 31.10 | 857,432 | -2.23(-6.68%) |
Jun 10, 2020 | 33.94 | 33.94 | 32.74 | 33.32 | 726,644 | -0.71(-2.09%) |
Jun 09, 2020 | 34.77 | 34.81 | 33.86 | 34.03 | 625,231 | -1.14(-3.25%) |
Jun 08, 2020 | 34.63 | 35.36 | 34.34 | 35.18 | 671,331 | +0.94(+2.76%) |
Jun 05, 2020 | 34.53 | 34.90 | 34.14 | 34.23 | 764,149 | +0.23(+0.66%) |
Jun 04, 2020 | 33.44 | 34.41 | 33.44 | 34.01 | 1,211,594 | +0.45(+1.34%) |
Jun 03, 2020 | 32.64 | 33.90 | 32.64 | 33.56 | 724,040 | +1.30(+4.03%) |
Jun 02, 2020 | 32.55 | 32.90 | 31.80 | 32.26 | 1,068,936 | -0.13(-0.40%) |
Jun 01, 2020 | 32.16 | 32.73 | 31.94 | 32.39 | 574,896 | +0.20(+0.62%) |
May 29, 2020 | 31.98 | 32.53 | 31.53 | 32.19 | 564,911 | +0.30(+0.95%) |
May 28, 2020 | 33.04 | 33.06 | 31.75 | 31.89 | 541,316 | -0.97(-2.96%) |
May 27, 2020 | 31.89 | 32.93 | 31.40 | 32.86 | 775,135 | +1.41(+4.47%) |
May 26, 2020 | 31.66 | 32.24 | 31.39 | 31.46 | 737,271 | +1.04(+3.41%) |
May 22, 2020 | 30.54 | 30.80 | 30.32 | 30.42 | 512,522 | -0.25(-0.81%) |
May 21, 2020 | 30.92 | 31.37 | 30.62 | 30.67 | 791,907 | -0.29(-0.94%) |
May 20, 2020 | 30.97 | 31.70 | 30.70 | 30.96 | 616,172 | +0.69(+2.27%) |
May 19, 2020 | 30.22 | 31.27 | 29.76 | 30.27 | 732,710 | +0.03(+0.08%) |
May 18, 2020 | 30.01 | 30.61 | 29.56 | 30.25 | 1,637,867 | +1.16(+3.98%) |
May 15, 2020 | 27.85 | 29.46 | 27.56 | 29.09 | 1,602,535 | +0.99(+3.51%) |
May 14, 2020 | 27.77 | 28.40 | 26.83 | 28.10 | 960,064 | -0.14(-0.49%) |
May 13, 2020 | 28.62 | 28.62 | 27.79 | 28.24 | 960,331 | -0.65(-2.26%) |
May 12, 2020 | 29.48 | 29.97 | 28.77 | 28.89 | 797,177 | -0.38(-1.29%) |
May 11, 2020 | 30.63 | 30.67 | 29.19 | 29.27 | 924,687 | -1.46(-4.74%) |
May 08, 2020 | 30.42 | 31.15 | 29.66 | 30.73 | 1,281,305 | +0.64(+2.14%) |
May 07, 2020 | 26.83 | 30.12 | 26.33 | 30.08 | 3,476,344 | +6.56(+27.88%) |
May 06, 2020 | 23.56 | 23.89 | 23.00 | 23.53 | 720,935 | +0.09(+0.37%) |
May 05, 2020 | 24.55 | 24.55 | 23.33 | 23.44 | 858,703 | -0.01(-0.04%) |
May 04, 2020 | 23.20 | 23.57 | 22.67 | 23.45 | 811,035 | +0.07(+0.29%) |
May 01, 2020 | 24.63 | 24.71 | 23.08 | 23.38 | 802,492 | -1.66(-6.64%) |
Apr 30, 2020 | 24.86 | 25.28 | 24.24 | 25.04 | 1,081,823 | +0.26(+1.04%) |
Apr 29, 2020 | 24.47 | 24.91 | 24.10 | 24.79 | 1,705,263 | +0.74(+3.07%) |
Apr 28, 2020 | 23.71 | 24.41 | 23.40 | 24.05 | 1,043,288 | +0.85(+3.66%) |
Apr 27, 2020 | 22.72 | 23.67 | 22.56 | 23.20 | 900,231 | +0.63(+2.81%) |
Apr 24, 2020 | 21.99 | 22.82 | 21.96 | 22.56 | 969,756 | +0.59(+2.69%) |
Apr 23, 2020 | 21.65 | 22.62 | 21.61 | 21.97 | 835,918 | +0.31(+1.42%) |
Apr 22, 2020 | 21.58 | 21.85 | 20.90 | 21.66 | 784,092 | +0.60(+2.85%) |
Apr 21, 2020 | 20.15 | 21.28 | 19.92 | 21.06 | 1,308,848 | +0.57(+2.76%) |
Apr 20, 2020 | 20.68 | 21.55 | 20.30 | 20.50 | 994,598 | -0.80(-3.74%) |
Apr 17, 2020 | 20.46 | 21.42 | 20.31 | 21.30 | 2,501,491 | +1.23(+6.15%) |
Apr 16, 2020 | 20.00 | 20.22 | 19.36 | 20.06 | 743,200 | +0.06(+0.30%) |
Apr 15, 2020 | 20.23 | 20.62 | 19.46 | 20.00 | 1,087,313 | -1.00(-4.78%) |
Apr 14, 2020 | 21.00 | 21.27 | 20.03 | 21.00 | 981,676 | +0.52(+2.55%) |
Apr 13, 2020 | 19.26 | 20.69 | 18.73 | 20.48 | 1,033,064 | +1.47(+7.76%) |
Apr 09, 2020 | 19.98 | 20.54 | 18.94 | 19.01 | 1,234,765 | -0.37(-1.90%) |
Apr 08, 2020 | 18.94 | 19.46 | 18.68 | 19.38 | 882,215 | +0.63(+3.39%) |
Apr 07, 2020 | 19.08 | 19.32 | 18.37 | 18.74 | 1,284,737 | +0.92(+5.15%) |
Apr 06, 2020 | 19.24 | 19.69 | 17.42 | 17.82 | 1,618,118 | -1.09(-5.76%) |
Apr 03, 2020 | 17.30 | 18.98 | 17.16 | 18.91 | 1,218,435 | +1.80(+10.52%) |
Apr 02, 2020 | 17.57 | 18.31 | 16.80 | 17.11 | 1,488,937 | -0.48(-2.73%) |