Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.16 | 36.94 | 35.16 | 36.65 | 225,363 | +1.04(+2.91%) |
Jun 29, 2020 | 34.84 | 35.78 | 34.66 | 35.61 | 248,669 | +1.71(+5.05%) |
Jun 26, 2020 | 33.09 | 34.17 | 32.84 | 33.90 | 357,163 | +0.30(+0.90%) |
Jun 25, 2020 | 32.70 | 33.60 | 32.21 | 33.59 | 173,081 | +0.61(+1.84%) |
Jun 24, 2020 | 33.69 | 34.14 | 32.54 | 32.99 | 209,704 | -1.42(-4.13%) |
Jun 23, 2020 | 34.86 | 35.08 | 33.62 | 34.41 | 199,381 | +0.28(+0.83%) |
Jun 22, 2020 | 33.67 | 34.25 | 32.99 | 34.12 | 162,331 | +0.16(+0.46%) |
Jun 19, 2020 | 35.89 | 36.40 | 33.72 | 33.97 | 390,673 | -1.34(-3.80%) |
Jun 18, 2020 | 34.38 | 35.79 | 34.38 | 35.31 | 193,479 | +0.33(+0.95%) |
Jun 17, 2020 | 36.22 | 36.37 | 34.96 | 34.97 | 221,915 | -0.87(-2.43%) |
Jun 16, 2020 | 36.55 | 37.14 | 35.34 | 35.84 | 179,139 | +1.30(+3.77%) |
Jun 15, 2020 | 31.33 | 34.75 | 31.13 | 34.54 | 223,150 | +1.56(+4.72%) |
Jun 12, 2020 | 34.31 | 34.65 | 31.86 | 32.99 | 182,259 | +0.52(+1.60%) |
Jun 11, 2020 | 34.08 | 34.37 | 32.46 | 32.47 | 303,524 | -3.87(-10.64%) |
Jun 10, 2020 | 38.12 | 38.12 | 36.00 | 36.33 | 158,054 | -2.09(-5.45%) |
Jun 09, 2020 | 39.19 | 39.64 | 38.41 | 38.43 | 186,755 | -1.99(-4.92%) |
Jun 08, 2020 | 41.72 | 41.92 | 40.22 | 40.42 | 201,864 | -0.41(-1.01%) |
Jun 05, 2020 | 40.84 | 41.73 | 40.60 | 40.83 | 301,688 | +2.18(+5.65%) |
Jun 04, 2020 | 37.35 | 38.86 | 36.91 | 38.64 | 247,069 | +0.77(+2.04%) |
Jun 03, 2020 | 36.39 | 38.48 | 36.11 | 37.87 | 175,493 | +2.38(+6.70%) |
Jun 02, 2020 | 34.75 | 36.03 | 34.75 | 35.49 | 155,546 | +1.23(+3.60%) |
Jun 01, 2020 | 34.23 | 35.23 | 33.85 | 34.26 | 216,549 | +0.41(+1.21%) |
May 29, 2020 | 33.97 | 34.36 | 32.80 | 33.85 | 311,496 | -0.82(-2.37%) |
May 28, 2020 | 37.22 | 37.29 | 34.58 | 34.67 | 287,179 | -2.04(-5.55%) |
May 27, 2020 | 36.14 | 37.04 | 35.18 | 36.71 | 594,899 | +1.62(+4.63%) |
May 26, 2020 | 32.38 | 35.46 | 32.38 | 35.08 | 357,591 | +3.82(+12.21%) |
May 22, 2020 | 31.81 | 31.81 | 30.61 | 31.26 | 209,946 | -0.28(-0.90%) |
May 21, 2020 | 31.01 | 32.04 | 31.01 | 31.55 | 192,872 | +0.46(+1.48%) |
May 20, 2020 | 31.18 | 31.92 | 30.64 | 31.09 | 212,599 | +0.82(+2.72%) |
May 19, 2020 | 30.42 | 31.61 | 29.71 | 30.27 | 240,691 | -0.50(-1.62%) |
May 18, 2020 | 28.75 | 30.98 | 28.71 | 30.76 | 291,918 | +3.37(+12.29%) |
May 15, 2020 | 26.73 | 27.86 | 25.99 | 27.40 | 334,381 | +0.46(+1.71%) |
May 14, 2020 | 25.29 | 26.97 | 24.13 | 26.94 | 484,371 | +0.26(+0.99%) |
May 13, 2020 | 27.42 | 27.42 | 26.14 | 26.67 | 476,130 | -1.38(-4.92%) |
May 12, 2020 | 29.36 | 30.60 | 26.68 | 28.05 | 572,419 | -1.94(-6.46%) |
May 11, 2020 | 30.68 | 30.73 | 29.84 | 29.99 | 209,921 | -1.51(-4.79%) |
May 08, 2020 | 31.26 | 31.62 | 30.21 | 31.50 | 208,209 | +1.18(+3.91%) |
May 07, 2020 | 29.77 | 30.65 | 29.72 | 30.31 | 179,145 | +1.21(+4.17%) |
May 06, 2020 | 30.48 | 30.65 | 28.93 | 29.10 | 131,813 | -1.24(-4.10%) |
May 05, 2020 | 30.58 | 31.88 | 30.24 | 30.34 | 124,176 | +0.76(+2.58%) |
May 04, 2020 | 29.48 | 29.96 | 28.96 | 29.58 | 181,802 | -0.43(-1.44%) |
May 01, 2020 | 30.81 | 31.17 | 28.64 | 30.01 | 204,940 | -1.87(-5.86%) |
Apr 30, 2020 | 32.40 | 33.04 | 31.51 | 31.88 | 265,857 | -1.49(-4.46%) |
Apr 29, 2020 | 33.26 | 33.75 | 32.70 | 33.37 | 249,015 | +1.56(+4.89%) |
Apr 28, 2020 | 31.65 | 32.26 | 30.88 | 31.81 | 152,620 | +0.99(+3.21%) |
Apr 27, 2020 | 30.13 | 31.15 | 29.26 | 30.82 | 190,094 | +1.16(+3.93%) |
Apr 24, 2020 | 29.55 | 29.97 | 28.58 | 29.66 | 186,550 | -0.21(-0.69%) |
Apr 23, 2020 | 28.16 | 30.02 | 28.08 | 29.86 | 216,524 | +1.84(+6.57%) |
Apr 22, 2020 | 27.72 | 28.46 | 27.02 | 28.02 | 208,267 | +0.88(+3.25%) |
Apr 21, 2020 | 27.53 | 27.97 | 26.36 | 27.14 | 212,333 | -1.50(-5.23%) |
Apr 20, 2020 | 27.90 | 29.21 | 27.49 | 28.64 | 278,751 | -0.87(-2.95%) |
Apr 17, 2020 | 27.90 | 29.74 | 27.64 | 29.51 | 330,499 | +2.48(+9.16%) |
Apr 16, 2020 | 27.64 | 27.99 | 25.53 | 27.04 | 588,008 | -0.68(-2.44%) |
Apr 15, 2020 | 27.73 | 28.52 | 24.53 | 27.71 | 560,983 | -1.37(-4.71%) |
Apr 14, 2020 | 30.60 | 30.81 | 29.02 | 29.08 | 364,045 | -0.56(-1.88%) |
Apr 13, 2020 | 31.04 | 31.77 | 28.72 | 29.64 | 460,909 | -1.85(-5.87%) |
Apr 09, 2020 | 31.42 | 32.09 | 30.37 | 31.49 | 466,376 | +1.10(+3.61%) |
Apr 08, 2020 | 30.26 | 31.03 | 28.96 | 30.39 | 601,895 | +0.62(+2.07%) |
Apr 07, 2020 | 29.81 | 30.50 | 28.58 | 29.78 | 598,907 | +0.98(+3.40%) |
Apr 06, 2020 | 26.14 | 29.66 | 26.14 | 28.80 | 627,176 | +3.47(+13.72%) |
Apr 03, 2020 | 26.52 | 27.59 | 23.66 | 25.32 | 391,184 | -1.43(-5.34%) |
Apr 02, 2020 | 25.53 | 27.94 | 25.35 | 26.75 | 332,895 | +0.88(+3.41%) |