Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.69 | 34.09 | 33.38 | 33.64 | 448,422 | -0.18(-0.52%) |
Jun 29, 2020 | 32.89 | 34.24 | 32.83 | 33.81 | 535,163 | +1.41(+4.35%) |
Jun 26, 2020 | 33.02 | 33.06 | 32.32 | 32.40 | 778,102 | -0.70(-2.13%) |
Jun 25, 2020 | 32.88 | 33.45 | 32.45 | 33.11 | 443,231 | +0.15(+0.45%) |
Jun 24, 2020 | 34.91 | 35.21 | 32.90 | 32.96 | 807,555 | -2.26(-6.42%) |
Jun 23, 2020 | 36.61 | 36.66 | 34.87 | 35.22 | 835,420 | -0.91(-2.51%) |
Jun 22, 2020 | 35.10 | 36.38 | 34.72 | 36.13 | 636,513 | +0.65(+1.83%) |
Jun 19, 2020 | 36.54 | 37.79 | 35.04 | 35.48 | 1,436,090 | -0.69(-1.90%) |
Jun 18, 2020 | 32.80 | 36.55 | 32.44 | 36.17 | 2,778,537 | +6.02(+19.98%) |
Jun 17, 2020 | 31.60 | 31.84 | 30.06 | 30.14 | 909,532 | -1.47(-4.66%) |
Jun 16, 2020 | 31.32 | 32.20 | 30.36 | 31.62 | 639,671 | +1.57(+5.21%) |
Jun 15, 2020 | 28.43 | 30.22 | 28.18 | 30.05 | 332,976 | +0.75(+2.56%) |
Jun 12, 2020 | 30.36 | 30.66 | 28.57 | 29.30 | 454,666 | +0.15(+0.51%) |
Jun 11, 2020 | 29.93 | 30.36 | 29.02 | 29.15 | 405,171 | -2.11(-6.76%) |
Jun 10, 2020 | 32.78 | 32.89 | 31.23 | 31.26 | 424,568 | -1.69(-5.12%) |
Jun 09, 2020 | 33.54 | 33.62 | 32.35 | 32.95 | 374,156 | -1.10(-3.24%) |
Jun 08, 2020 | 34.03 | 34.49 | 33.73 | 34.05 | 423,490 | +0.19(+0.57%) |
Jun 05, 2020 | 33.16 | 34.04 | 33.04 | 33.86 | 590,969 | +1.98(+6.22%) |
Jun 04, 2020 | 30.53 | 32.33 | 30.20 | 31.88 | 495,463 | +0.98(+3.18%) |
Jun 03, 2020 | 30.37 | 31.00 | 29.92 | 30.89 | 638,805 | +1.09(+3.67%) |
Jun 02, 2020 | 30.24 | 30.44 | 29.68 | 29.80 | 433,231 | -0.06(-0.22%) |
Jun 01, 2020 | 28.73 | 30.69 | 28.69 | 29.86 | 1,044,964 | +1.39(+4.88%) |
May 29, 2020 | 30.70 | 30.96 | 28.23 | 28.47 | 656,692 | -2.55(-8.21%) |
May 28, 2020 | 31.38 | 31.62 | 30.81 | 31.02 | 335,184 | -0.02(-0.06%) |
May 27, 2020 | 31.81 | 31.91 | 30.33 | 31.04 | 522,615 | -0.61(-1.93%) |
May 26, 2020 | 31.25 | 32.03 | 31.18 | 31.65 | 371,155 | +1.46(+4.85%) |
May 22, 2020 | 30.27 | 30.34 | 29.69 | 30.19 | 217,026 | +0.01(+0.03%) |
May 21, 2020 | 30.21 | 31.00 | 30.18 | 30.18 | 291,588 | -0.10(-0.34%) |
May 20, 2020 | 30.13 | 30.61 | 29.79 | 30.28 | 279,449 | +0.75(+2.54%) |
May 19, 2020 | 29.96 | 30.38 | 29.46 | 29.53 | 284,861 | -0.66(-2.18%) |
May 18, 2020 | 30.31 | 30.49 | 29.33 | 30.19 | 448,770 | +0.94(+3.20%) |
May 15, 2020 | 28.06 | 29.28 | 27.58 | 29.25 | 657,663 | +1.07(+3.78%) |
May 14, 2020 | 26.95 | 28.27 | 26.14 | 28.19 | 506,719 | +0.70(+2.56%) |
May 13, 2020 | 29.36 | 29.41 | 27.23 | 27.48 | 496,652 | -2.23(-7.52%) |
May 12, 2020 | 31.35 | 31.35 | 29.71 | 29.72 | 351,007 | -1.51(-4.84%) |
May 11, 2020 | 30.61 | 31.35 | 29.79 | 31.23 | 481,536 | +0.19(+0.60%) |
May 08, 2020 | 29.93 | 31.11 | 29.68 | 31.04 | 411,174 | +1.78(+6.08%) |
May 07, 2020 | 29.26 | 29.53 | 29.10 | 29.26 | 392,748 | +0.48(+1.67%) |
May 06, 2020 | 29.69 | 30.31 | 28.71 | 28.78 | 318,134 | -1.07(-3.57%) |
May 05, 2020 | 30.66 | 30.83 | 29.83 | 29.85 | 355,693 | -0.14(-0.46%) |
May 04, 2020 | 30.32 | 30.59 | 29.61 | 29.99 | 594,883 | -0.82(-2.65%) |
May 01, 2020 | 31.24 | 31.63 | 30.30 | 30.80 | 451,752 | -1.16(-3.62%) |
Apr 30, 2020 | 32.43 | 33.12 | 31.75 | 31.96 | 1,549,236 | -1.35(-4.06%) |
Apr 29, 2020 | 32.50 | 33.82 | 32.25 | 33.31 | 520,351 | +1.72(+5.46%) |
Apr 28, 2020 | 31.32 | 31.95 | 30.91 | 31.59 | 454,966 | +0.97(+3.18%) |
Apr 27, 2020 | 29.57 | 31.08 | 29.44 | 30.62 | 364,227 | +1.33(+4.56%) |
Apr 24, 2020 | 29.03 | 29.64 | 28.52 | 29.28 | 517,691 | +0.42(+1.44%) |
Apr 23, 2020 | 28.47 | 29.32 | 28.47 | 28.86 | 441,437 | +0.34(+1.20%) |
Apr 22, 2020 | 28.53 | 28.88 | 27.99 | 28.52 | 363,583 | +0.60(+2.16%) |
Apr 21, 2020 | 27.75 | 28.61 | 27.46 | 27.92 | 389,158 | -0.52(-1.82%) |
Apr 20, 2020 | 29.87 | 30.44 | 28.35 | 28.44 | 586,287 | -2.03(-6.66%) |
Apr 17, 2020 | 30.13 | 30.90 | 29.31 | 30.47 | 827,853 | +1.24(+4.25%) |
Apr 16, 2020 | 28.32 | 29.36 | 27.93 | 29.23 | 779,626 | +0.92(+3.24%) |
Apr 15, 2020 | 27.61 | 29.01 | 27.41 | 28.31 | 1,007,721 | -0.40(-1.39%) |
Apr 14, 2020 | 27.34 | 28.77 | 26.96 | 28.71 | 875,010 | +2.12(+7.98%) |
Apr 13, 2020 | 26.29 | 26.70 | 25.79 | 26.58 | 482,036 | -0.22(-0.83%) |
Apr 09, 2020 | 26.32 | 27.66 | 25.82 | 26.81 | 599,926 | +1.00(+3.88%) |
Apr 08, 2020 | 24.30 | 26.17 | 24.08 | 25.81 | 552,435 | +1.42(+5.81%) |
Apr 07, 2020 | 24.56 | 26.10 | 24.26 | 24.39 | 1,004,460 | +0.32(+1.35%) |
Apr 06, 2020 | 22.08 | 24.11 | 21.91 | 24.06 | 672,248 | +2.96(+14.00%) |
Apr 03, 2020 | 22.11 | 22.57 | 20.64 | 21.11 | 414,736 | -1.35(-6.02%) |
Apr 02, 2020 | 21.23 | 22.50 | 21.13 | 22.46 | 505,646 | +0.82(+3.77%) |