Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.93 | 30.68 | 29.77 | 30.54 | 2,260,536 | +0.39(+1.28%) |
Jun 29, 2020 | 29.70 | 30.39 | 29.61 | 30.16 | 1,320,612 | +0.69(+2.34%) |
Jun 26, 2020 | 30.14 | 30.29 | 29.36 | 29.47 | 1,730,089 | -0.97(-3.19%) |
Jun 25, 2020 | 30.14 | 30.52 | 30.04 | 30.44 | 1,489,087 | +0.20(+0.66%) |
Jun 24, 2020 | 30.71 | 30.84 | 30.18 | 30.24 | 1,859,782 | -0.77(-2.48%) |
Jun 23, 2020 | 31.45 | 31.57 | 30.92 | 31.01 | 6,421,485 | -0.03(-0.10%) |
Jun 22, 2020 | 31.11 | 31.20 | 30.82 | 31.04 | 1,255,257 | -0.10(-0.33%) |
Jun 19, 2020 | 31.88 | 31.88 | 31.02 | 31.14 | 1,572,649 | -0.33(-1.04%) |
Jun 18, 2020 | 31.61 | 31.88 | 31.39 | 31.47 | 1,131,016 | -0.38(-1.19%) |
Jun 17, 2020 | 32.18 | 32.26 | 31.67 | 31.85 | 1,945,290 | -0.20(-0.62%) |
Jun 16, 2020 | 32.72 | 32.72 | 31.56 | 32.05 | 2,707,999 | +0.38(+1.19%) |
Jun 15, 2020 | 30.97 | 32.20 | 30.88 | 31.67 | 2,242,772 | -0.19(-0.60%) |
Jun 12, 2020 | 32.14 | 32.48 | 31.52 | 31.86 | 2,857,153 | +0.69(+2.21%) |
Jun 11, 2020 | 31.73 | 32.22 | 30.96 | 31.17 | 2,730,895 | -2.01(-6.05%) |
Jun 10, 2020 | 33.40 | 33.65 | 32.91 | 33.18 | 2,140,365 | -0.36(-1.08%) |
Jun 09, 2020 | 33.20 | 33.85 | 32.88 | 33.54 | 1,871,883 | -0.24(-0.70%) |
Jun 08, 2020 | 34.10 | 34.19 | 33.36 | 33.78 | 2,382,248 | +0.42(+1.27%) |
Jun 05, 2020 | 33.89 | 34.10 | 33.16 | 33.36 | 1,777,349 | +0.96(+2.95%) |
Jun 04, 2020 | 32.31 | 32.57 | 31.75 | 32.40 | 1,757,478 | +0.04(+0.11%) |
Jun 03, 2020 | 31.92 | 32.59 | 31.85 | 32.36 | 1,982,580 | +1.09(+3.48%) |
Jun 02, 2020 | 31.26 | 31.58 | 31.06 | 31.28 | 1,502,824 | +0.60(+1.96%) |
Jun 01, 2020 | 29.82 | 30.95 | 29.82 | 30.68 | 1,811,224 | +1.04(+3.50%) |
May 29, 2020 | 30.45 | 30.45 | 29.39 | 29.64 | 2,150,831 | -1.17(-3.80%) |
May 28, 2020 | 31.40 | 31.50 | 30.60 | 30.81 | 3,272,334 | -0.41(-1.31%) |
May 27, 2020 | 30.76 | 31.38 | 30.59 | 31.22 | 2,877,689 | +1.26(+4.20%) |
May 26, 2020 | 28.61 | 30.19 | 28.39 | 29.96 | 3,485,163 | +2.90(+10.70%) |
May 22, 2020 | 27.30 | 27.30 | 26.48 | 27.06 | 1,857,284 | -0.24(-0.87%) |
May 21, 2020 | 27.46 | 27.64 | 26.88 | 27.30 | 1,379,656 | -0.21(-0.75%) |
May 20, 2020 | 27.59 | 27.82 | 27.42 | 27.51 | 1,416,268 | +0.36(+1.34%) |
May 19, 2020 | 28.12 | 28.14 | 27.14 | 27.14 | 3,018,119 | -1.23(-4.33%) |
May 18, 2020 | 27.14 | 28.68 | 27.07 | 28.37 | 2,056,329 | +2.13(+8.10%) |
May 15, 2020 | 26.52 | 26.68 | 26.14 | 26.25 | 1,933,979 | -0.43(-1.61%) |
May 14, 2020 | 26.15 | 27.07 | 25.72 | 26.68 | 3,345,055 | +0.16(+0.59%) |
May 13, 2020 | 27.75 | 27.85 | 26.17 | 26.52 | 4,119,681 | -1.26(-4.53%) |
May 12, 2020 | 28.46 | 28.69 | 27.76 | 27.78 | 1,532,954 | -0.42(-1.50%) |
May 11, 2020 | 27.88 | 28.28 | 27.56 | 28.20 | 1,773,503 | +0.01(+0.05%) |
May 08, 2020 | 28.11 | 28.25 | 27.89 | 28.19 | 1,520,394 | +0.45(+1.63%) |
May 07, 2020 | 28.05 | 28.37 | 27.71 | 27.74 | 1,350,941 | +0.04(+0.13%) |
May 06, 2020 | 28.14 | 28.25 | 27.55 | 27.70 | 2,138,676 | -0.31(-1.11%) |
May 05, 2020 | 28.59 | 28.74 | 27.97 | 28.01 | 1,550,588 | -0.19(-0.68%) |
May 04, 2020 | 28.37 | 28.68 | 27.77 | 28.20 | 2,674,851 | -0.42(-1.47%) |
May 01, 2020 | 28.96 | 28.96 | 28.51 | 28.62 | 1,974,892 | -1.10(-3.71%) |
Apr 30, 2020 | 30.34 | 30.53 | 29.71 | 29.73 | 1,839,963 | -1.11(-3.60%) |
Apr 29, 2020 | 30.16 | 30.91 | 30.02 | 30.84 | 1,524,351 | +1.50(+5.10%) |
Apr 28, 2020 | 29.46 | 29.58 | 28.94 | 29.34 | 2,233,028 | +0.63(+2.19%) |
Apr 27, 2020 | 28.20 | 28.83 | 28.02 | 28.71 | 2,533,607 | +0.71(+2.54%) |
Apr 24, 2020 | 27.94 | 28.08 | 27.45 | 28.00 | 1,576,295 | +0.20(+0.72%) |
Apr 23, 2020 | 27.98 | 28.26 | 27.72 | 27.80 | 1,485,865 | +0.09(+0.32%) |
Apr 22, 2020 | 27.97 | 28.15 | 27.54 | 27.71 | 1,767,768 | +0.25(+0.92%) |
Apr 21, 2020 | 27.88 | 28.48 | 27.42 | 27.46 | 2,139,370 | -1.24(-4.31%) |
Apr 20, 2020 | 28.08 | 29.19 | 27.55 | 28.70 | 2,835,239 | -0.07(-0.23%) |
Apr 17, 2020 | 28.54 | 28.83 | 28.14 | 28.76 | 2,155,962 | +1.50(+5.49%) |
Apr 16, 2020 | 28.15 | 28.38 | 27.22 | 27.27 | 2,411,862 | -0.96(-3.41%) |
Apr 15, 2020 | 28.51 | 28.84 | 28.18 | 28.23 | 2,045,465 | -1.41(-4.77%) |
Apr 14, 2020 | 30.21 | 30.35 | 29.24 | 29.65 | 2,327,737 | -0.11(-0.37%) |
Apr 13, 2020 | 30.38 | 30.45 | 29.48 | 29.76 | 3,656,510 | -0.65(-2.14%) |
Apr 09, 2020 | 30.49 | 30.76 | 29.83 | 30.41 | 2,794,771 | +0.64(+2.14%) |
Apr 08, 2020 | 29.53 | 29.97 | 28.96 | 29.77 | 2,671,286 | +0.38(+1.28%) |
Apr 07, 2020 | 30.46 | 30.85 | 29.20 | 29.39 | 3,039,655 | +0.38(+1.30%) |
Apr 06, 2020 | 29.08 | 29.35 | 28.67 | 29.02 | 3,427,068 | +1.10(+3.93%) |
Apr 03, 2020 | 27.96 | 28.29 | 27.48 | 27.92 | 2,111,070 | -0.17(-0.62%) |
Apr 02, 2020 | 27.85 | 28.66 | 27.55 | 28.09 | 2,608,313 | +0.39(+1.41%) |