Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.37 | 30.96 | 30.36 | 30.96 | 3,585 | +0.70(+2.30%) |
Jun 29, 2020 | 30.01 | 30.26 | 30.01 | 30.26 | 8,043 | +0.31(+1.05%) |
Jun 26, 2020 | 30.17 | 30.17 | 29.93 | 29.95 | 4,800 | -0.37(-1.22%) |
Jun 25, 2020 | 29.96 | 30.32 | 29.89 | 30.32 | 1,638 | +0.30(+1.00%) |
Jun 24, 2020 | 30.64 | 30.66 | 29.95 | 30.02 | 4,887 | -1.10(-3.52%) |
Jun 23, 2020 | 31.15 | 31.20 | 31.11 | 31.12 | 2,948 | +0.22(+0.70%) |
Jun 22, 2020 | 31.10 | 31.10 | 30.61 | 30.90 | 3,689 | -0.12(-0.40%) |
Jun 19, 2020 | 31.25 | 31.38 | 30.88 | 31.02 | 3,800 | +0.18(+0.57%) |
Jun 18, 2020 | 30.84 | 30.93 | 30.80 | 30.84 | 2,934 | -0.12(-0.38%) |
Jun 17, 2020 | 30.94 | 31.18 | 30.92 | 30.96 | 3,092 | +0.09(+0.30%) |
Jun 16, 2020 | 31.33 | 31.33 | 30.87 | 30.87 | 1,505 | +0.50(+1.65%) |
Jun 15, 2020 | 29.51 | 30.40 | 29.51 | 30.37 | 4,570 | +0.17(+0.57%) |
Jun 12, 2020 | 30.47 | 30.47 | 29.90 | 30.20 | 4,200 | +0.34(+1.13%) |
Jun 11, 2020 | 30.61 | 30.64 | 29.84 | 29.86 | 3,193 | -1.95(-6.14%) |
Jun 10, 2020 | 31.86 | 31.86 | 31.81 | 31.81 | 3,879 | -0.08(-0.25%) |
Jun 09, 2020 | 32.32 | 32.32 | 31.89 | 31.89 | 4,560 | -0.46(-1.41%) |
Jun 08, 2020 | 32.09 | 32.38 | 32.09 | 32.35 | 24,884 | +0.26(+0.80%) |
Jun 05, 2020 | 31.69 | 32.29 | 31.69 | 32.09 | 2,400 | +0.86(+2.74%) |
Jun 04, 2020 | 31.50 | 31.57 | 31.11 | 31.24 | 5,562 | -0.50(-1.57%) |
Jun 03, 2020 | 31.76 | 31.81 | 31.64 | 31.73 | 2,350 | -0.02(-0.06%) |
Jun 02, 2020 | 31.70 | 31.77 | 31.62 | 31.75 | 1,911 | +0.11(+0.36%) |
Jun 01, 2020 | 31.58 | 31.74 | 31.59 | 31.64 | 1,472 | -0.12(-0.38%) |
May 29, 2020 | 31.20 | 31.76 | 31.19 | 31.76 | 1,300 | +0.22(+0.71%) |
May 28, 2020 | 31.55 | 31.86 | 31.54 | 31.54 | 3,251 | +0.42(+1.35%) |
May 27, 2020 | 30.75 | 31.12 | 30.46 | 31.12 | 3,265 | +0.36(+1.18%) |
May 26, 2020 | 31.51 | 31.51 | 30.75 | 30.75 | 6,601 | +0.05(+0.18%) |
May 22, 2020 | 30.47 | 30.70 | 30.43 | 30.70 | 3,500 | +0.17(+0.57%) |
May 21, 2020 | 30.57 | 30.64 | 30.39 | 30.53 | 4,812 | -0.28(-0.90%) |
May 20, 2020 | 30.97 | 31.04 | 30.78 | 30.81 | 3,673 | +0.13(+0.42%) |
May 19, 2020 | 31.03 | 31.03 | 30.68 | 30.68 | 2,028 | -0.32(-1.03%) |
May 18, 2020 | 31.17 | 31.26 | 31.00 | 31.00 | 7,456 | +0.64(+2.12%) |
May 15, 2020 | 29.98 | 30.35 | 29.98 | 30.35 | 2,000 | +0.30(+0.99%) |
May 14, 2020 | 29.39 | 30.06 | 29.38 | 30.06 | 1,402 | +0.24(+0.79%) |
May 13, 2020 | 30.26 | 30.35 | 29.60 | 29.82 | 7,088 | -0.66(-2.17%) |
May 12, 2020 | 30.96 | 31.06 | 30.48 | 30.48 | 2,996 | -0.55(-1.76%) |
May 11, 2020 | 30.60 | 31.03 | 30.60 | 31.03 | 2,486 | +0.40(+1.32%) |
May 08, 2020 | 30.79 | 30.79 | 30.51 | 30.62 | 2,800 | +0.23(+0.77%) |
May 07, 2020 | 30.39 | 30.55 | 30.39 | 30.39 | 5,084 | +0.28(+0.93%) |
May 06, 2020 | 30.37 | 30.55 | 30.11 | 30.11 | 4,112 | -0.34(-1.12%) |
May 05, 2020 | 30.19 | 30.69 | 30.00 | 30.45 | 3,995 | +0.72(+2.43%) |
May 04, 2020 | 29.62 | 29.73 | 29.50 | 29.73 | 6,168 | +0.07(+0.23%) |
May 01, 2020 | 29.89 | 29.89 | 29.48 | 29.66 | 3,900 | -0.83(-2.73%) |
Apr 30, 2020 | 30.57 | 30.81 | 30.47 | 30.49 | 5,420 | -0.22(-0.71%) |
Apr 29, 2020 | 30.83 | 30.87 | 30.43 | 30.71 | 8,125 | +0.48(+1.58%) |
Apr 28, 2020 | 31.32 | 31.42 | 30.23 | 30.23 | 7,539 | -0.67(-2.17%) |
Apr 27, 2020 | 30.82 | 30.91 | 30.64 | 30.90 | 10,444 | +0.53(+1.74%) |
Apr 24, 2020 | 30.08 | 30.37 | 29.96 | 30.37 | 1,200 | +0.41(+1.38%) |
Apr 23, 2020 | 30.06 | 30.34 | 29.96 | 29.96 | 3,140 | +0.15(+0.51%) |
Apr 22, 2020 | 29.91 | 29.91 | 29.65 | 29.81 | 17,800 | +0.52(+1.79%) |
Apr 21, 2020 | 30.07 | 30.07 | 29.27 | 29.28 | 6,146 | -1.04(-3.42%) |
Apr 20, 2020 | 30.41 | 30.64 | 30.25 | 30.32 | 8,573 | -0.30(-0.98%) |
Apr 17, 2020 | 30.90 | 30.90 | 30.23 | 30.62 | 8,200 | +0.60(+2.01%) |
Apr 16, 2020 | 29.53 | 30.02 | 29.37 | 30.02 | 14,155 | +0.74(+2.53%) |
Apr 15, 2020 | 29.08 | 29.38 | 28.78 | 29.28 | 8,778 | -0.08(-0.29%) |
Apr 14, 2020 | 29.17 | 29.38 | 29.10 | 29.36 | 6,360 | +0.96(+3.38%) |
Apr 13, 2020 | 28.88 | 28.88 | 28.03 | 28.40 | 3,705 | -0.47(-1.63%) |
Apr 09, 2020 | 28.81 | 28.93 | 28.53 | 28.87 | 5,500 | +0.33(+1.15%) |
Apr 08, 2020 | 27.34 | 28.54 | 27.30 | 28.54 | 6,931 | +1.31(+4.79%) |
Apr 07, 2020 | 27.76 | 28.19 | 27.21 | 27.23 | 11,231 | -0.06(-0.22%) |
Apr 06, 2020 | 26.54 | 27.30 | 26.51 | 27.30 | 15,301 | +1.79(+7.00%) |
Apr 03, 2020 | 26.08 | 26.08 | 25.30 | 25.51 | 35,000 | -0.42(-1.63%) |
Apr 02, 2020 | 25.29 | 25.93 | 25.00 | 25.93 | 5,085 | +0.52(+2.04%) |