Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.18 | 32.24 | 31.18 | 32.18 | 177,342 | +0.71(+2.26%) |
Jun 29, 2020 | 31.57 | 31.96 | 31.19 | 31.47 | 195,194 | +0.39(+1.24%) |
Jun 26, 2020 | 31.09 | 31.24 | 30.35 | 31.08 | 688,465 | -0.41(-1.31%) |
Jun 25, 2020 | 30.77 | 31.65 | 30.57 | 31.49 | 209,233 | +0.66(+2.13%) |
Jun 24, 2020 | 31.32 | 31.32 | 30.52 | 30.84 | 271,468 | -0.88(-2.76%) |
Jun 23, 2020 | 31.79 | 31.99 | 31.43 | 31.71 | 230,498 | +0.44(+1.40%) |
Jun 22, 2020 | 30.61 | 31.44 | 30.25 | 31.27 | 151,656 | +0.37(+1.19%) |
Jun 19, 2020 | 31.95 | 32.16 | 30.73 | 30.91 | 413,923 | -0.76(-2.41%) |
Jun 18, 2020 | 31.29 | 32.11 | 31.28 | 31.67 | 187,317 | +0.14(+0.44%) |
Jun 17, 2020 | 32.09 | 32.12 | 31.30 | 31.53 | 185,032 | -0.53(-1.67%) |
Jun 16, 2020 | 32.64 | 32.76 | 31.46 | 32.06 | 235,014 | +0.69(+2.21%) |
Jun 15, 2020 | 30.49 | 31.66 | 30.38 | 31.37 | 202,435 | -0.21(-0.67%) |
Jun 12, 2020 | 32.43 | 32.43 | 30.77 | 31.58 | 259,445 | +0.49(+1.56%) |
Jun 11, 2020 | 32.98 | 33.25 | 30.82 | 31.09 | 286,970 | -3.19(-9.30%) |
Jun 10, 2020 | 34.87 | 34.89 | 33.94 | 34.28 | 195,932 | -0.59(-1.69%) |
Jun 09, 2020 | 34.62 | 35.45 | 34.22 | 34.87 | 226,894 | -0.28(-0.79%) |
Jun 08, 2020 | 34.92 | 35.49 | 34.85 | 35.15 | 238,952 | +0.43(+1.25%) |
Jun 05, 2020 | 34.74 | 35.45 | 33.76 | 34.72 | 280,509 | +1.63(+4.94%) |
Jun 04, 2020 | 32.70 | 33.34 | 32.39 | 33.08 | 267,157 | +0.21(+0.63%) |
Jun 03, 2020 | 32.52 | 33.27 | 31.91 | 32.87 | 186,867 | +1.11(+3.50%) |
Jun 02, 2020 | 31.77 | 32.32 | 31.38 | 31.76 | 147,738 | +0.39(+1.25%) |
Jun 01, 2020 | 31.84 | 31.89 | 31.35 | 31.37 | 231,149 | -0.36(-1.12%) |
May 29, 2020 | 31.67 | 31.89 | 31.02 | 31.73 | 232,856 | -0.50(-1.54%) |
May 28, 2020 | 33.22 | 33.22 | 32.10 | 32.22 | 236,568 | -0.49(-1.49%) |
May 27, 2020 | 32.27 | 32.87 | 31.79 | 32.71 | 184,514 | +1.22(+3.89%) |
May 26, 2020 | 31.76 | 31.87 | 31.12 | 31.48 | 216,885 | +0.93(+3.04%) |
May 22, 2020 | 30.66 | 30.66 | 29.91 | 30.55 | 146,297 | +0.16(+0.51%) |
May 21, 2020 | 30.32 | 30.72 | 30.23 | 30.40 | 174,417 | +0.09(+0.29%) |
May 20, 2020 | 29.62 | 30.40 | 29.37 | 30.31 | 294,555 | +1.09(+3.72%) |
May 19, 2020 | 29.69 | 29.98 | 29.14 | 29.23 | 218,966 | -0.72(-2.41%) |
May 18, 2020 | 28.67 | 30.27 | 28.67 | 29.95 | 250,606 | +1.69(+6.00%) |
May 15, 2020 | 28.50 | 28.99 | 27.90 | 28.25 | 631,577 | +0.21(+0.74%) |
May 14, 2020 | 27.15 | 28.17 | 26.48 | 28.04 | 335,465 | +0.05(+0.19%) |
May 13, 2020 | 27.98 | 28.26 | 27.06 | 27.99 | 289,297 | -0.50(-1.77%) |
May 12, 2020 | 29.50 | 29.78 | 28.44 | 28.50 | 261,794 | -1.07(-3.61%) |
May 11, 2020 | 30.36 | 30.86 | 29.16 | 29.56 | 191,638 | -1.19(-3.87%) |
May 08, 2020 | 30.40 | 30.87 | 29.16 | 30.75 | 207,763 | +1.48(+5.04%) |
May 07, 2020 | 28.57 | 29.53 | 28.35 | 29.28 | 145,359 | +1.11(+3.95%) |
May 06, 2020 | 29.12 | 29.44 | 28.06 | 28.17 | 206,500 | -0.86(-2.96%) |
May 05, 2020 | 29.69 | 30.01 | 28.92 | 29.03 | 162,877 | -0.20(-0.68%) |
May 04, 2020 | 29.08 | 29.37 | 28.70 | 29.23 | 192,347 | -0.37(-1.26%) |
May 01, 2020 | 29.68 | 30.00 | 28.71 | 29.60 | 236,654 | -0.95(-3.10%) |
Apr 30, 2020 | 31.74 | 31.83 | 30.55 | 30.55 | 256,773 | -2.12(-6.49%) |
Apr 29, 2020 | 32.66 | 33.29 | 31.55 | 32.67 | 276,583 | +1.23(+3.92%) |
Apr 28, 2020 | 31.93 | 32.03 | 31.15 | 31.43 | 266,098 | +0.55(+1.77%) |
Apr 27, 2020 | 29.67 | 31.18 | 29.67 | 30.89 | 183,375 | +1.11(+3.73%) |
Apr 24, 2020 | 29.33 | 30.04 | 29.00 | 29.77 | 169,894 | +0.87(+3.01%) |
Apr 23, 2020 | 29.02 | 29.38 | 28.63 | 28.90 | 159,364 | -0.24(-0.83%) |
Apr 22, 2020 | 29.33 | 29.44 | 28.75 | 29.15 | 165,952 | +0.20(+0.69%) |
Apr 21, 2020 | 28.77 | 29.41 | 28.24 | 28.95 | 188,728 | -0.84(-2.83%) |
Apr 20, 2020 | 29.50 | 31.51 | 29.06 | 29.79 | 192,149 | -0.24(-0.81%) |
Apr 17, 2020 | 29.15 | 30.32 | 29.15 | 30.03 | 174,268 | +1.01(+3.47%) |
Apr 16, 2020 | 29.28 | 29.81 | 28.09 | 29.03 | 232,168 | -0.15(-0.51%) |
Apr 15, 2020 | 29.23 | 29.57 | 28.72 | 29.17 | 213,959 | -1.28(-4.19%) |
Apr 14, 2020 | 31.24 | 32.04 | 30.22 | 30.45 | 157,675 | -0.14(-0.45%) |
Apr 13, 2020 | 31.06 | 31.75 | 29.67 | 30.59 | 189,804 | -0.88(-2.79%) |
Apr 09, 2020 | 28.82 | 31.89 | 28.56 | 31.47 | 271,531 | +3.41(+12.14%) |
Apr 08, 2020 | 28.10 | 28.54 | 27.57 | 28.06 | 228,028 | +0.40(+1.44%) |
Apr 07, 2020 | 29.24 | 29.87 | 27.61 | 27.66 | 251,288 | -0.91(-3.19%) |
Apr 06, 2020 | 28.44 | 29.07 | 28.12 | 28.57 | 295,307 | +1.38(+5.08%) |
Apr 03, 2020 | 27.91 | 28.56 | 26.74 | 27.19 | 218,468 | -1.23(-4.34%) |
Apr 02, 2020 | 29.05 | 29.77 | 27.66 | 28.43 | 438,130 | -0.90(-3.08%) |