Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.45 | 31.75 | 31.36 | 31.67 | 99,528 | +0.15(+0.48%) |
Jun 29, 2020 | 31.75 | 31.76 | 31.19 | 31.52 | 80,340 | -0.56(-1.75%) |
Jun 26, 2020 | 32.69 | 32.97 | 31.91 | 32.08 | 133,200 | -0.94(-2.85%) |
Jun 25, 2020 | 32.64 | 33.08 | 32.35 | 33.02 | 103,707 | +0.63(+1.95%) |
Jun 24, 2020 | 32.99 | 33.07 | 32.21 | 32.39 | 178,462 | -0.40(-1.22%) |
Jun 23, 2020 | 32.41 | 33.19 | 32.41 | 32.79 | 66,017 | +1.01(+3.18%) |
Jun 22, 2020 | 31.53 | 31.95 | 31.14 | 31.78 | 114,075 | +1.33(+4.37%) |
Jun 19, 2020 | 31.00 | 31.07 | 30.21 | 30.45 | 118,500 | -0.26(-0.85%) |
Jun 18, 2020 | 30.74 | 31.01 | 30.48 | 30.71 | 84,649 | -0.33(-1.06%) |
Jun 17, 2020 | 31.53 | 31.75 | 30.99 | 31.04 | 118,666 | +0.16(+0.52%) |
Jun 16, 2020 | 31.66 | 31.74 | 30.70 | 30.88 | 74,204 | +0.40(+1.31%) |
Jun 15, 2020 | 29.84 | 30.76 | 29.64 | 30.48 | 43,314 | +0.85(+2.87%) |
Jun 12, 2020 | 30.13 | 30.26 | 29.13 | 29.63 | 72,700 | +0.99(+3.46%) |
Jun 11, 2020 | 29.79 | 29.88 | 28.64 | 28.64 | 59,449 | -1.59(-5.26%) |
Jun 10, 2020 | 30.17 | 30.49 | 30.00 | 30.23 | 48,759 | +0.17(+0.57%) |
Jun 09, 2020 | 30.00 | 30.57 | 29.90 | 30.06 | 66,821 | -1.06(-3.41%) |
Jun 08, 2020 | 31.15 | 31.34 | 30.82 | 31.12 | 75,497 | -0.52(-1.64%) |
Jun 05, 2020 | 31.76 | 32.15 | 31.46 | 31.64 | 55,500 | -0.28(-0.88%) |
Jun 04, 2020 | 32.32 | 32.32 | 31.73 | 31.92 | 40,321 | -0.50(-1.54%) |
Jun 03, 2020 | 32.70 | 32.76 | 32.29 | 32.42 | 60,629 | -0.14(-0.43%) |
Jun 02, 2020 | 32.65 | 32.75 | 32.25 | 32.56 | 218,209 | +0.19(+0.59%) |
Jun 01, 2020 | 32.49 | 32.67 | 32.29 | 32.37 | 59,631 | +0.00(+0.00%) |
May 29, 2020 | 32.61 | 32.89 | 32.02 | 32.37 | 57,700 | +0.19(+0.59%) |
May 28, 2020 | 32.48 | 32.78 | 32.18 | 32.18 | 77,377 | +0.00(+0.00%) |
May 27, 2020 | 32.40 | 32.55 | 31.86 | 32.18 | 84,141 | +0.14(+0.44%) |
May 26, 2020 | 32.67 | 32.74 | 31.88 | 32.04 | 177,101 | -0.58(-1.78%) |
May 22, 2020 | 32.36 | 32.77 | 32.30 | 32.62 | 143,100 | -0.13(-0.40%) |
May 21, 2020 | 32.24 | 33.07 | 31.85 | 32.75 | 274,053 | +0.28(+0.86%) |
May 20, 2020 | 32.75 | 32.76 | 31.96 | 32.47 | 222,454 | -0.03(-0.09%) |
May 19, 2020 | 32.57 | 33.07 | 32.42 | 32.50 | 142,817 | -0.85(-2.55%) |
May 18, 2020 | 32.66 | 33.39 | 32.41 | 33.35 | 91,156 | +0.89(+2.74%) |
May 15, 2020 | 31.76 | 32.48 | 31.76 | 32.46 | 78,400 | +1.05(+3.34%) |
May 14, 2020 | 30.17 | 31.82 | 30.10 | 31.41 | 94,147 | +0.80(+2.61%) |
May 13, 2020 | 31.52 | 31.78 | 30.44 | 30.61 | 153,295 | -0.97(-3.07%) |
May 12, 2020 | 33.00 | 33.01 | 31.53 | 31.58 | 123,529 | -0.61(-1.89%) |
May 11, 2020 | 31.52 | 32.24 | 31.25 | 32.19 | 213,648 | +1.78(+5.85%) |
May 08, 2020 | 30.53 | 30.75 | 30.19 | 30.41 | 173,300 | +0.26(+0.86%) |
May 07, 2020 | 30.99 | 31.36 | 29.42 | 30.15 | 153,651 | +2.82(+10.32%) |
May 06, 2020 | 27.60 | 28.17 | 27.01 | 27.33 | 46,606 | +1.40(+5.40%) |
May 05, 2020 | 26.02 | 26.21 | 25.68 | 25.93 | 89,862 | +0.30(+1.17%) |
May 04, 2020 | 25.70 | 25.83 | 25.32 | 25.63 | 103,792 | +0.90(+3.64%) |
May 01, 2020 | 25.45 | 26.10 | 24.22 | 24.73 | 114,000 | -1.36(-5.21%) |
Apr 30, 2020 | 26.45 | 27.10 | 25.96 | 26.09 | 328,002 | -0.88(-3.26%) |
Apr 29, 2020 | 26.06 | 27.49 | 26.02 | 26.97 | 192,065 | +1.65(+6.52%) |
Apr 28, 2020 | 25.60 | 25.68 | 25.10 | 25.32 | 412,718 | -0.34(-1.33%) |
Apr 27, 2020 | 25.58 | 25.89 | 25.26 | 25.66 | 425,490 | +1.19(+4.86%) |
Apr 24, 2020 | 24.22 | 24.61 | 24.08 | 24.47 | 270,100 | -0.84(-3.32%) |
Apr 23, 2020 | 24.91 | 25.59 | 24.70 | 25.31 | 264,891 | -0.43(-1.67%) |
Apr 22, 2020 | 25.81 | 26.14 | 25.55 | 25.74 | 94,395 | -0.09(-0.35%) |
Apr 21, 2020 | 26.01 | 26.24 | 25.80 | 25.83 | 76,023 | -0.32(-1.22%) |
Apr 20, 2020 | 25.74 | 26.46 | 25.74 | 26.15 | 326,482 | +0.34(+1.32%) |
Apr 17, 2020 | 25.70 | 26.86 | 25.61 | 25.81 | 399,800 | +0.74(+2.95%) |
Apr 16, 2020 | 25.35 | 25.49 | 24.71 | 25.07 | 248,432 | -0.14(-0.56%) |
Apr 15, 2020 | 25.46 | 25.80 | 25.19 | 25.21 | 39,758 | -1.16(-4.40%) |
Apr 14, 2020 | 25.98 | 26.50 | 25.88 | 26.37 | 253,684 | +0.67(+2.61%) |
Apr 13, 2020 | 24.74 | 26.00 | 24.54 | 25.70 | 51,554 | +0.77(+3.09%) |
Apr 09, 2020 | 25.19 | 25.34 | 24.69 | 24.93 | 173,400 | +0.22(+0.89%) |
Apr 08, 2020 | 24.33 | 24.89 | 23.83 | 24.71 | 55,785 | +0.14(+0.57%) |
Apr 07, 2020 | 25.45 | 25.58 | 24.47 | 24.57 | 120,065 | -0.82(-3.23%) |
Apr 06, 2020 | 25.07 | 25.41 | 24.52 | 25.39 | 52,849 | +1.31(+5.44%) |
Apr 03, 2020 | 23.99 | 24.27 | 23.80 | 24.08 | 36,200 | -0.14(-0.58%) |
Apr 02, 2020 | 23.74 | 24.50 | 23.56 | 24.22 | 52,987 | -0.24(-0.98%) |