Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.20 | 30.51 | 30.16 | 30.44 | 289,791 | +0.01(+0.03%) |
Jun 29, 2020 | 30.29 | 30.49 | 30.19 | 30.43 | 140,297 | +0.34(+1.14%) |
Jun 26, 2020 | 30.57 | 30.57 | 30.05 | 30.09 | 652,801 | -0.56(-1.84%) |
Jun 25, 2020 | 30.20 | 30.70 | 30.08 | 30.65 | 385,746 | +0.43(+1.43%) |
Jun 24, 2020 | 30.72 | 30.79 | 30.19 | 30.22 | 703,439 | -0.92(-2.97%) |
Jun 23, 2020 | 31.30 | 31.38 | 31.14 | 31.15 | 781,500 | +0.26(+0.85%) |
Jun 22, 2020 | 30.65 | 30.94 | 30.63 | 30.88 | 2,410,072 | +0.30(+0.99%) |
Jun 19, 2020 | 31.09 | 31.09 | 30.52 | 30.58 | 43,391 | -0.22(-0.71%) |
Jun 18, 2020 | 30.66 | 30.92 | 30.61 | 30.80 | 372,817 | -0.17(-0.54%) |
Jun 17, 2020 | 31.18 | 31.20 | 30.91 | 30.96 | 68,088 | -0.05(-0.17%) |
Jun 16, 2020 | 31.35 | 31.39 | 30.66 | 31.02 | 68,468 | +0.46(+1.52%) |
Jun 15, 2020 | 29.77 | 30.65 | 29.77 | 30.55 | 109,696 | +0.01(+0.03%) |
Jun 12, 2020 | 30.79 | 30.88 | 30.10 | 30.54 | 89,873 | +0.62(+2.07%) |
Jun 11, 2020 | 30.82 | 30.95 | 29.85 | 29.92 | 252,561 | -2.04(-6.37%) |
Jun 10, 2020 | 32.19 | 32.30 | 31.85 | 31.96 | 143,132 | -0.25(-0.79%) |
Jun 09, 2020 | 32.08 | 32.29 | 32.05 | 32.21 | 273,533 | -0.61(-1.86%) |
Jun 08, 2020 | 32.61 | 32.84 | 32.40 | 32.82 | 94,675 | +0.59(+1.82%) |
Jun 05, 2020 | 32.19 | 32.40 | 32.16 | 32.24 | 236,419 | +0.94(+3.01%) |
Jun 04, 2020 | 31.26 | 31.50 | 31.17 | 31.30 | 314,105 | -0.17(-0.56%) |
Jun 03, 2020 | 31.08 | 31.57 | 31.08 | 31.47 | 190,580 | +0.91(+2.97%) |
Jun 02, 2020 | 30.37 | 30.61 | 30.37 | 30.56 | 310,448 | +0.52(+1.74%) |
Jun 01, 2020 | 29.57 | 30.06 | 29.53 | 30.04 | 67,064 | +0.72(+2.44%) |
May 29, 2020 | 29.35 | 29.40 | 28.98 | 29.32 | 215,926 | -0.24(-0.83%) |
May 28, 2020 | 29.71 | 29.86 | 29.52 | 29.57 | 83,210 | +0.15(+0.50%) |
May 27, 2020 | 29.42 | 29.45 | 29.12 | 29.42 | 129,408 | +0.61(+2.12%) |
May 26, 2020 | 28.78 | 28.97 | 28.78 | 28.81 | 108,908 | +1.00(+3.61%) |
May 22, 2020 | 27.78 | 27.81 | 27.63 | 27.80 | 109,222 | -0.12(-0.44%) |
May 21, 2020 | 28.19 | 28.26 | 27.83 | 27.92 | 140,173 | -0.35(-1.24%) |
May 20, 2020 | 28.23 | 28.43 | 28.14 | 28.27 | 134,998 | +0.53(+1.92%) |
May 19, 2020 | 27.92 | 28.06 | 27.72 | 27.74 | 252,793 | -0.39(-1.40%) |
May 18, 2020 | 27.66 | 28.25 | 27.64 | 28.13 | 214,646 | +1.26(+4.68%) |
May 15, 2020 | 26.80 | 26.97 | 26.72 | 26.88 | 167,382 | -0.02(-0.07%) |
May 14, 2020 | 26.40 | 26.89 | 26.19 | 26.89 | 3,625,460 | -0.20(-0.74%) |
May 13, 2020 | 27.58 | 27.58 | 26.94 | 27.09 | 95,819 | -0.40(-1.46%) |
May 12, 2020 | 27.95 | 28.00 | 27.49 | 27.50 | 112,848 | -0.40(-1.44%) |
May 11, 2020 | 27.78 | 27.99 | 27.74 | 27.90 | 144,383 | -0.10(-0.37%) |
May 08, 2020 | 27.83 | 28.03 | 27.83 | 28.00 | 97,659 | +0.52(+1.87%) |
May 07, 2020 | 27.47 | 27.66 | 27.41 | 27.49 | 130,870 | +0.31(+1.12%) |
May 06, 2020 | 27.57 | 27.57 | 27.16 | 27.18 | 66,195 | -0.25(-0.92%) |
May 05, 2020 | 27.62 | 27.74 | 27.41 | 27.43 | 149,835 | +0.07(+0.26%) |
May 04, 2020 | 27.16 | 27.37 | 27.01 | 27.37 | 544,752 | -0.03(-0.13%) |
May 01, 2020 | 27.62 | 27.63 | 27.29 | 27.40 | 2,316,112 | -0.79(-2.79%) |
Apr 30, 2020 | 28.44 | 28.48 | 28.06 | 28.19 | 2,530,299 | -0.74(-2.57%) |
Apr 29, 2020 | 28.64 | 29.02 | 28.61 | 28.93 | 1,643,244 | +1.00(+3.60%) |
Apr 28, 2020 | 28.16 | 28.23 | 27.88 | 27.92 | 151,115 | +0.36(+1.30%) |
Apr 27, 2020 | 27.30 | 27.64 | 27.29 | 27.57 | 1,494,232 | +0.51(+1.87%) |
Apr 24, 2020 | 27.03 | 27.12 | 26.78 | 27.06 | 432,424 | +0.19(+0.72%) |
Apr 23, 2020 | 26.98 | 27.46 | 26.81 | 26.87 | 1,506,566 | +0.00(+0.00%) |
Apr 22, 2020 | 26.88 | 26.90 | 26.73 | 26.87 | 164,359 | +0.46(+1.75%) |
Apr 21, 2020 | 26.49 | 26.74 | 26.34 | 26.40 | 182,451 | -0.64(-2.36%) |
Apr 20, 2020 | 27.09 | 27.48 | 26.96 | 27.04 | 1,431,499 | -0.43(-1.56%) |
Apr 17, 2020 | 27.30 | 27.50 | 27.13 | 27.47 | 1,465,230 | +0.84(+3.15%) |
Apr 16, 2020 | 26.80 | 26.80 | 26.41 | 26.63 | 7,787,568 | -0.20(-0.75%) |
Apr 15, 2020 | 27.02 | 27.02 | 26.71 | 26.83 | 492,261 | -1.07(-3.85%) |
Apr 14, 2020 | 28.02 | 28.11 | 27.78 | 27.91 | 156,909 | +0.34(+1.24%) |
Apr 13, 2020 | 27.71 | 27.77 | 27.30 | 27.57 | 4,995,998 | -0.17(-0.63%) |
Apr 09, 2020 | 27.57 | 27.91 | 27.48 | 27.74 | 500,889 | +0.55(+2.02%) |
Apr 08, 2020 | 27.01 | 27.27 | 26.79 | 27.19 | 154,817 | +0.29(+1.07%) |
Apr 07, 2020 | 27.75 | 27.79 | 26.90 | 26.90 | 129,088 | +0.11(+0.42%) |
Apr 06, 2020 | 26.37 | 26.82 | 26.17 | 26.79 | 329,337 | +1.51(+5.98%) |
Apr 03, 2020 | 25.56 | 25.67 | 25.12 | 25.28 | 2,319,088 | -0.76(-2.92%) |
Apr 02, 2020 | 25.48 | 26.12 | 25.41 | 26.04 | 1,023,723 | +0.69(+2.72%) |