Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.23 | 31.86 | 30.99 | 31.46 | 1,490,240 | -0.19(-0.59%) |
Jun 29, 2020 | 30.48 | 31.68 | 30.27 | 31.64 | 1,458,186 | +1.66(+5.53%) |
Jun 26, 2020 | 30.88 | 31.07 | 29.93 | 29.99 | 2,392,972 | -1.05(-3.38%) |
Jun 25, 2020 | 30.79 | 31.09 | 30.14 | 31.04 | 2,038,285 | +0.18(+0.57%) |
Jun 24, 2020 | 32.63 | 32.76 | 30.84 | 30.86 | 2,451,886 | -2.15(-6.51%) |
Jun 23, 2020 | 33.58 | 33.96 | 33.01 | 33.01 | 1,203,545 | -0.21(-0.62%) |
Jun 22, 2020 | 32.85 | 33.34 | 32.17 | 33.21 | 2,581,245 | +0.35(+1.07%) |
Jun 19, 2020 | 34.45 | 34.49 | 32.06 | 32.86 | 4,089,826 | +0.71(+2.20%) |
Jun 18, 2020 | 31.91 | 32.43 | 31.63 | 32.15 | 2,349,290 | -0.07(-0.21%) |
Jun 17, 2020 | 32.47 | 32.52 | 31.75 | 32.22 | 1,402,117 | -0.23(-0.70%) |
Jun 16, 2020 | 32.36 | 32.88 | 31.44 | 32.45 | 1,598,090 | +1.26(+4.02%) |
Jun 15, 2020 | 29.11 | 31.24 | 28.67 | 31.19 | 1,751,863 | +0.99(+3.28%) |
Jun 12, 2020 | 30.54 | 30.99 | 29.40 | 30.20 | 842,460 | +0.98(+3.36%) |
Jun 11, 2020 | 30.42 | 30.58 | 29.19 | 29.22 | 1,303,153 | -2.62(-8.22%) |
Jun 10, 2020 | 33.10 | 33.27 | 31.77 | 31.84 | 1,506,819 | -1.25(-3.76%) |
Jun 09, 2020 | 33.40 | 33.53 | 32.78 | 33.08 | 1,079,725 | -1.10(-3.21%) |
Jun 08, 2020 | 34.37 | 34.76 | 33.99 | 34.18 | 1,849,049 | +0.00(+0.00%) |
Jun 05, 2020 | 34.00 | 35.01 | 33.91 | 34.18 | 1,281,690 | +1.20(+3.63%) |
Jun 04, 2020 | 31.37 | 33.02 | 31.30 | 32.99 | 1,634,089 | +1.26(+3.96%) |
Jun 03, 2020 | 31.30 | 31.90 | 31.23 | 31.73 | 994,415 | +0.95(+3.09%) |
Jun 02, 2020 | 30.75 | 31.15 | 30.48 | 30.78 | 1,372,635 | +0.40(+1.32%) |
Jun 01, 2020 | 29.53 | 30.68 | 29.28 | 30.38 | 1,311,351 | +1.04(+3.54%) |
May 29, 2020 | 29.66 | 29.67 | 28.97 | 29.34 | 1,298,313 | -0.36(-1.22%) |
May 28, 2020 | 31.25 | 31.25 | 29.61 | 29.70 | 1,054,504 | -1.35(-4.36%) |
May 27, 2020 | 30.80 | 31.40 | 30.73 | 31.05 | 1,176,546 | +0.82(+2.72%) |
May 26, 2020 | 29.84 | 30.71 | 29.50 | 30.23 | 1,243,375 | +1.69(+5.91%) |
May 22, 2020 | 28.93 | 28.93 | 28.31 | 28.54 | 984,723 | -0.53(-1.82%) |
May 21, 2020 | 30.01 | 30.16 | 28.99 | 29.07 | 1,455,089 | -1.13(-3.73%) |
May 20, 2020 | 30.23 | 30.73 | 29.97 | 30.20 | 1,062,363 | +0.53(+1.78%) |
May 19, 2020 | 29.75 | 30.67 | 29.57 | 29.67 | 936,061 | -0.12(-0.40%) |
May 18, 2020 | 28.71 | 30.02 | 28.65 | 29.79 | 1,582,546 | +2.30(+8.38%) |
May 15, 2020 | 26.65 | 27.51 | 26.14 | 27.49 | 1,200,922 | +1.28(+4.90%) |
May 14, 2020 | 25.37 | 26.29 | 24.61 | 26.20 | 1,224,947 | +0.32(+1.25%) |
May 13, 2020 | 26.80 | 26.88 | 25.43 | 25.88 | 1,483,327 | -1.24(-4.58%) |
May 12, 2020 | 27.34 | 27.93 | 27.11 | 27.12 | 1,672,990 | +0.08(+0.29%) |
May 11, 2020 | 27.32 | 27.50 | 26.80 | 27.04 | 1,390,990 | -0.79(-2.84%) |
May 08, 2020 | 26.74 | 27.87 | 26.70 | 27.83 | 1,097,772 | +1.65(+6.31%) |
May 07, 2020 | 25.93 | 26.28 | 25.84 | 26.18 | 903,870 | +0.57(+2.21%) |
May 06, 2020 | 25.97 | 26.08 | 25.43 | 25.61 | 803,047 | -0.05(-0.19%) |
May 05, 2020 | 25.71 | 26.39 | 25.66 | 25.66 | 858,420 | +0.13(+0.50%) |
May 04, 2020 | 25.64 | 26.17 | 25.27 | 25.54 | 894,183 | -0.45(-1.73%) |
May 01, 2020 | 26.87 | 26.87 | 25.74 | 25.98 | 1,186,355 | -1.82(-6.54%) |
Apr 30, 2020 | 28.08 | 28.35 | 27.52 | 27.80 | 1,762,634 | -0.89(-3.10%) |
Apr 29, 2020 | 27.24 | 28.74 | 26.75 | 28.69 | 1,416,850 | +2.44(+9.31%) |
Apr 28, 2020 | 26.82 | 26.98 | 25.82 | 26.25 | 974,908 | +0.35(+1.36%) |
Apr 27, 2020 | 24.79 | 26.09 | 24.75 | 25.90 | 1,068,844 | +1.34(+5.45%) |
Apr 24, 2020 | 24.39 | 24.69 | 24.15 | 24.56 | 1,535,265 | +0.39(+1.62%) |
Apr 23, 2020 | 23.80 | 24.58 | 23.56 | 24.17 | 1,303,445 | +0.74(+3.17%) |
Apr 22, 2020 | 23.63 | 23.79 | 23.20 | 23.42 | 995,869 | +0.62(+2.70%) |
Apr 21, 2020 | 23.15 | 23.28 | 22.53 | 22.81 | 1,971,210 | -1.06(-4.42%) |
Apr 20, 2020 | 24.62 | 25.02 | 23.60 | 23.86 | 1,644,627 | -1.41(-5.57%) |
Apr 17, 2020 | 24.63 | 25.72 | 24.44 | 25.27 | 2,212,013 | +1.21(+5.04%) |
Apr 16, 2020 | 24.01 | 24.24 | 23.10 | 24.06 | 1,439,901 | +0.17(+0.70%) |
Apr 15, 2020 | 24.44 | 24.66 | 23.74 | 23.89 | 2,185,689 | -1.72(-6.72%) |
Apr 14, 2020 | 25.52 | 26.30 | 25.14 | 25.61 | 1,470,293 | +0.65(+2.62%) |
Apr 13, 2020 | 25.59 | 25.59 | 24.55 | 24.96 | 1,347,365 | -0.86(-3.33%) |
Apr 09, 2020 | 25.88 | 26.68 | 25.43 | 25.82 | 1,576,897 | +0.43(+1.69%) |
Apr 08, 2020 | 24.59 | 25.75 | 24.14 | 25.39 | 1,098,300 | +1.18(+4.89%) |
Apr 07, 2020 | 25.15 | 25.60 | 24.18 | 24.21 | 1,418,322 | +0.30(+1.27%) |
Apr 06, 2020 | 23.20 | 24.46 | 22.82 | 23.90 | 1,390,753 | +2.01(+9.20%) |
Apr 03, 2020 | 22.18 | 22.45 | 21.45 | 21.89 | 1,737,083 | -0.46(-2.06%) |
Apr 02, 2020 | 22.24 | 22.92 | 21.59 | 22.35 | 1,652,361 | -0.01(-0.04%) |