Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.01 | 32.49 | 31.58 | 32.11 | 183,368 | -0.11(-0.34%) |
Jun 29, 2020 | 30.56 | 32.29 | 30.30 | 32.22 | 308,932 | +2.21(+7.37%) |
Jun 26, 2020 | 31.19 | 31.19 | 29.04 | 30.01 | 425,379 | -1.23(-3.93%) |
Jun 25, 2020 | 28.98 | 31.24 | 28.59 | 31.24 | 285,927 | +2.19(+7.56%) |
Jun 24, 2020 | 29.81 | 30.07 | 28.62 | 29.04 | 317,025 | -1.14(-3.79%) |
Jun 23, 2020 | 30.53 | 30.65 | 29.56 | 30.19 | 270,647 | +0.22(+0.74%) |
Jun 22, 2020 | 30.05 | 30.22 | 29.43 | 29.96 | 348,943 | -0.41(-1.37%) |
Jun 19, 2020 | 30.95 | 31.22 | 29.52 | 30.38 | 985,248 | -0.37(-1.20%) |
Jun 18, 2020 | 30.54 | 31.86 | 30.35 | 30.75 | 350,549 | -0.23(-0.74%) |
Jun 17, 2020 | 32.31 | 32.31 | 30.81 | 30.98 | 176,293 | -1.40(-4.33%) |
Jun 16, 2020 | 33.21 | 34.30 | 32.22 | 32.38 | 409,888 | +0.51(+1.59%) |
Jun 15, 2020 | 30.04 | 31.91 | 30.01 | 31.87 | 307,105 | +0.46(+1.47%) |
Jun 12, 2020 | 32.21 | 32.36 | 30.27 | 31.41 | 290,997 | +0.68(+2.22%) |
Jun 11, 2020 | 30.75 | 31.43 | 30.43 | 30.73 | 445,502 | -1.88(-5.77%) |
Jun 10, 2020 | 33.72 | 33.86 | 32.50 | 32.61 | 318,364 | -1.48(-4.35%) |
Jun 09, 2020 | 34.09 | 34.97 | 33.65 | 34.10 | 342,127 | -0.87(-2.48%) |
Jun 08, 2020 | 35.24 | 35.64 | 34.71 | 34.96 | 329,894 | +0.87(+2.54%) |
Jun 05, 2020 | 33.98 | 34.55 | 33.01 | 34.10 | 286,984 | +2.07(+6.45%) |
Jun 04, 2020 | 31.91 | 32.73 | 31.22 | 32.03 | 353,307 | +0.12(+0.38%) |
Jun 03, 2020 | 30.78 | 32.67 | 30.77 | 31.91 | 257,930 | +2.07(+6.92%) |
Jun 02, 2020 | 29.78 | 30.53 | 29.47 | 29.85 | 416,698 | +0.69(+2.37%) |
Jun 01, 2020 | 28.31 | 29.42 | 27.95 | 29.15 | 257,567 | +0.86(+3.03%) |
May 29, 2020 | 31.02 | 31.08 | 28.09 | 28.30 | 458,676 | -3.16(-10.05%) |
May 28, 2020 | 31.83 | 32.16 | 30.65 | 31.46 | 2,368,716 | -0.12(-0.38%) |
May 27, 2020 | 30.39 | 31.69 | 30.07 | 31.58 | 833,096 | +1.70(+5.69%) |
May 26, 2020 | 29.05 | 30.34 | 29.05 | 29.88 | 334,524 | +2.15(+7.74%) |
May 22, 2020 | 27.96 | 28.20 | 27.38 | 27.73 | 433,278 | -0.04(-0.13%) |
May 21, 2020 | 27.64 | 28.26 | 27.64 | 27.77 | 363,549 | -0.16(-0.56%) |
May 20, 2020 | 27.86 | 28.30 | 27.58 | 27.92 | 338,408 | +0.51(+1.87%) |
May 19, 2020 | 28.97 | 29.05 | 27.40 | 27.41 | 437,978 | -1.27(-4.43%) |
May 18, 2020 | 26.52 | 28.87 | 26.52 | 28.68 | 292,328 | +2.90(+11.23%) |
May 15, 2020 | 24.81 | 26.13 | 24.24 | 25.79 | 365,096 | +1.92(+8.04%) |
May 14, 2020 | 24.04 | 24.67 | 22.84 | 23.87 | 330,692 | -0.97(-3.90%) |
May 13, 2020 | 26.72 | 26.78 | 24.75 | 24.84 | 233,341 | -2.36(-8.67%) |
May 12, 2020 | 27.95 | 28.15 | 27.13 | 27.19 | 251,336 | -0.90(-3.22%) |
May 11, 2020 | 30.13 | 30.55 | 28.10 | 28.10 | 304,653 | -2.59(-8.45%) |
May 08, 2020 | 30.05 | 31.28 | 28.88 | 30.69 | 255,217 | +1.66(+5.73%) |
May 07, 2020 | 29.06 | 29.68 | 28.66 | 29.03 | 223,537 | +0.58(+2.02%) |
May 06, 2020 | 29.69 | 29.98 | 28.35 | 28.45 | 201,550 | -0.96(-3.26%) |
May 05, 2020 | 30.61 | 31.31 | 29.41 | 29.41 | 251,928 | -0.57(-1.89%) |
May 04, 2020 | 28.33 | 30.07 | 28.21 | 29.98 | 293,944 | +1.13(+3.93%) |
May 01, 2020 | 31.52 | 31.52 | 28.52 | 28.85 | 289,253 | -3.46(-10.72%) |
Apr 30, 2020 | 32.35 | 33.31 | 30.74 | 32.31 | 239,871 | -0.97(-2.91%) |
Apr 29, 2020 | 32.67 | 34.06 | 31.53 | 33.28 | 340,069 | +1.43(+4.51%) |
Apr 28, 2020 | 31.73 | 32.45 | 31.12 | 31.84 | 214,300 | +1.08(+3.50%) |
Apr 27, 2020 | 29.53 | 31.01 | 29.44 | 30.77 | 250,109 | +1.48(+5.05%) |
Apr 24, 2020 | 30.23 | 30.29 | 28.82 | 29.29 | 232,015 | -0.67(-2.23%) |
Apr 23, 2020 | 29.16 | 30.98 | 29.16 | 29.95 | 319,201 | +0.23(+0.77%) |
Apr 22, 2020 | 32.35 | 32.78 | 29.41 | 29.72 | 871,872 | -2.02(-6.36%) |
Apr 21, 2020 | 31.19 | 32.18 | 31.19 | 31.74 | 333,427 | -0.36(-1.11%) |
Apr 20, 2020 | 31.14 | 32.31 | 30.77 | 32.10 | 425,173 | +0.22(+0.69%) |
Apr 17, 2020 | 31.04 | 32.53 | 30.88 | 31.88 | 534,621 | +1.66(+5.50%) |
Apr 16, 2020 | 31.69 | 31.71 | 29.86 | 30.22 | 392,547 | -1.82(-5.68%) |
Apr 15, 2020 | 33.21 | 33.65 | 31.85 | 32.04 | 219,746 | -2.01(-5.90%) |
Apr 14, 2020 | 35.42 | 35.74 | 33.98 | 34.05 | 164,973 | -0.11(-0.32%) |
Apr 13, 2020 | 35.26 | 36.19 | 33.77 | 34.16 | 194,333 | -1.62(-4.52%) |
Apr 09, 2020 | 33.63 | 36.17 | 33.05 | 35.77 | 202,685 | +3.26(+10.03%) |
Apr 08, 2020 | 32.92 | 33.25 | 32.30 | 32.51 | 247,621 | +0.26(+0.79%) |
Apr 07, 2020 | 33.14 | 34.33 | 32.01 | 32.25 | 266,071 | +0.26(+0.80%) |
Apr 06, 2020 | 30.68 | 32.57 | 30.52 | 32.00 | 332,509 | +2.07(+6.93%) |
Apr 03, 2020 | 29.84 | 30.55 | 29.12 | 29.92 | 254,013 | -0.27(-0.91%) |
Apr 02, 2020 | 31.56 | 32.08 | 29.19 | 30.20 | 320,211 | -1.78(-5.57%) |