Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.93 | 30.01 | 28.93 | 29.81 | 317,794 | +0.67(+2.30%) |
Jun 29, 2020 | 28.79 | 29.45 | 28.63 | 29.14 | 149,727 | +0.74(+2.61%) |
Jun 26, 2020 | 29.55 | 29.55 | 28.33 | 28.40 | 455,434 | -1.83(-6.06%) |
Jun 25, 2020 | 29.12 | 30.31 | 29.08 | 30.23 | 710,303 | +0.93(+3.19%) |
Jun 24, 2020 | 30.41 | 30.41 | 29.21 | 29.30 | 254,823 | -1.61(-5.22%) |
Jun 23, 2020 | 31.53 | 31.89 | 30.89 | 30.91 | 454,697 | -0.09(-0.28%) |
Jun 22, 2020 | 30.81 | 31.31 | 30.51 | 31.00 | 240,709 | -0.11(-0.37%) |
Jun 19, 2020 | 32.19 | 32.19 | 30.54 | 31.11 | 411,298 | -0.35(-1.12%) |
Jun 18, 2020 | 30.95 | 32.01 | 30.87 | 31.46 | 166,334 | +0.08(+0.25%) |
Jun 17, 2020 | 32.31 | 32.39 | 31.33 | 31.39 | 271,274 | -0.87(-2.70%) |
Jun 16, 2020 | 32.96 | 32.96 | 31.53 | 32.26 | 451,292 | +0.94(+3.01%) |
Jun 15, 2020 | 29.39 | 31.48 | 29.28 | 31.31 | 365,218 | +0.54(+1.77%) |
Jun 12, 2020 | 31.25 | 31.25 | 29.80 | 30.77 | 285,790 | +1.09(+3.68%) |
Jun 11, 2020 | 30.44 | 31.10 | 29.62 | 29.68 | 382,776 | -2.97(-9.11%) |
Jun 10, 2020 | 34.68 | 34.68 | 32.61 | 32.65 | 224,787 | -2.26(-6.49%) |
Jun 09, 2020 | 34.81 | 35.36 | 34.36 | 34.92 | 237,781 | -0.95(-2.66%) |
Jun 08, 2020 | 35.76 | 36.10 | 35.13 | 35.87 | 264,260 | +1.13(+3.25%) |
Jun 05, 2020 | 35.46 | 36.03 | 34.52 | 34.74 | 264,290 | +1.74(+5.27%) |
Jun 04, 2020 | 31.79 | 33.01 | 31.37 | 33.00 | 472,867 | +1.17(+3.68%) |
Jun 03, 2020 | 30.96 | 32.10 | 30.90 | 31.83 | 695,735 | +1.64(+5.45%) |
Jun 02, 2020 | 30.62 | 30.88 | 29.90 | 30.18 | 217,942 | -0.07(-0.23%) |
Jun 01, 2020 | 29.98 | 30.54 | 29.71 | 30.25 | 328,146 | +0.54(+1.82%) |
May 29, 2020 | 30.06 | 30.25 | 29.50 | 29.71 | 270,465 | -0.79(-2.58%) |
May 28, 2020 | 32.05 | 32.16 | 30.39 | 30.50 | 749,076 | -0.95(-3.03%) |
May 27, 2020 | 30.89 | 31.48 | 30.15 | 31.45 | 474,939 | +2.05(+6.96%) |
May 26, 2020 | 28.42 | 29.81 | 28.42 | 29.41 | 158,343 | +2.22(+8.17%) |
May 22, 2020 | 27.29 | 27.60 | 26.85 | 27.19 | 140,321 | -0.14(-0.51%) |
May 21, 2020 | 27.40 | 27.75 | 27.24 | 27.33 | 115,801 | -0.15(-0.54%) |
May 20, 2020 | 26.87 | 27.56 | 26.87 | 27.47 | 288,756 | +1.15(+4.35%) |
May 19, 2020 | 27.32 | 27.33 | 26.33 | 26.33 | 411,479 | -1.10(-4.02%) |
May 18, 2020 | 26.40 | 27.61 | 26.40 | 27.43 | 238,031 | +2.20(+8.73%) |
May 15, 2020 | 25.20 | 25.58 | 24.88 | 25.23 | 129,343 | -0.30(-1.16%) |
May 14, 2020 | 24.05 | 25.69 | 23.58 | 25.52 | 593,652 | +0.81(+3.29%) |
May 13, 2020 | 25.82 | 25.82 | 24.33 | 24.71 | 126,304 | -1.34(-5.14%) |
May 12, 2020 | 27.54 | 27.54 | 26.03 | 26.05 | 166,086 | -1.26(-4.61%) |
May 11, 2020 | 27.96 | 27.96 | 27.03 | 27.31 | 579,930 | -1.08(-3.82%) |
May 08, 2020 | 27.92 | 28.46 | 27.87 | 28.39 | 107,500 | +1.07(+3.90%) |
May 07, 2020 | 27.20 | 28.17 | 27.20 | 27.33 | 122,954 | +0.51(+1.89%) |
May 06, 2020 | 27.71 | 27.84 | 26.77 | 26.82 | 142,344 | -0.59(-2.17%) |
May 05, 2020 | 28.35 | 28.75 | 27.36 | 27.41 | 95,859 | -0.41(-1.48%) |
May 04, 2020 | 27.57 | 27.90 | 27.19 | 27.82 | 140,944 | -0.29(-1.03%) |
May 01, 2020 | 28.68 | 28.68 | 27.82 | 28.11 | 198,303 | -1.36(-4.63%) |
Apr 30, 2020 | 29.91 | 29.96 | 29.21 | 29.48 | 133,385 | -1.24(-4.04%) |
Apr 29, 2020 | 30.18 | 31.12 | 29.88 | 30.72 | 104,472 | +1.53(+5.24%) |
Apr 28, 2020 | 29.65 | 30.14 | 29.12 | 29.19 | 131,626 | +0.50(+1.74%) |
Apr 27, 2020 | 27.40 | 28.84 | 27.22 | 28.69 | 76,908 | +1.68(+6.22%) |
Apr 24, 2020 | 26.58 | 27.26 | 26.27 | 27.01 | 73,763 | +0.61(+2.32%) |
Apr 23, 2020 | 26.10 | 26.93 | 26.10 | 26.40 | 140,539 | +0.38(+1.44%) |
Apr 22, 2020 | 26.55 | 26.97 | 25.93 | 26.02 | 78,388 | +0.07(+0.27%) |
Apr 21, 2020 | 25.90 | 26.39 | 25.69 | 25.95 | 165,434 | -0.80(-3.01%) |
Apr 20, 2020 | 26.10 | 27.36 | 25.76 | 26.76 | 128,748 | +0.01(+0.03%) |
Apr 17, 2020 | 25.49 | 26.90 | 25.49 | 26.75 | 166,053 | +2.35(+9.64%) |
Apr 16, 2020 | 25.38 | 25.38 | 24.13 | 24.40 | 182,379 | -0.93(-3.66%) |
Apr 15, 2020 | 26.04 | 26.04 | 25.22 | 25.32 | 154,901 | -1.79(-6.61%) |
Apr 14, 2020 | 28.30 | 28.41 | 26.70 | 27.12 | 298,817 | -0.41(-1.49%) |
Apr 13, 2020 | 29.04 | 29.04 | 27.34 | 27.53 | 81,652 | -1.46(-5.04%) |
Apr 09, 2020 | 27.89 | 29.17 | 27.89 | 28.99 | 209,853 | +1.99(+7.39%) |
Apr 08, 2020 | 26.15 | 27.12 | 25.76 | 26.99 | 181,970 | +1.34(+5.21%) |
Apr 07, 2020 | 26.28 | 27.11 | 25.55 | 25.66 | 158,818 | +0.60(+2.41%) |
Apr 06, 2020 | 24.02 | 25.23 | 24.02 | 25.05 | 291,674 | +2.15(+9.39%) |
Apr 03, 2020 | 23.78 | 24.05 | 22.60 | 22.90 | 163,880 | -1.10(-4.59%) |
Apr 02, 2020 | 23.41 | 24.60 | 23.32 | 24.00 | 266,215 | +0.45(+1.89%) |