Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.77 | 32.49 | 31.74 | 32.46 | 75,291 | +0.78(+2.47%) |
Jun 29, 2020 | 31.98 | 31.98 | 31.02 | 31.67 | 63,408 | -0.30(-0.93%) |
Jun 26, 2020 | 32.26 | 32.38 | 31.75 | 31.97 | 32,424 | -0.23(-0.70%) |
Jun 25, 2020 | 31.57 | 32.20 | 31.02 | 32.20 | 58,406 | +0.81(+2.57%) |
Jun 24, 2020 | 32.11 | 32.37 | 31.07 | 31.39 | 57,796 | -0.73(-2.28%) |
Jun 23, 2020 | 32.38 | 32.56 | 32.08 | 32.12 | 49,927 | +0.04(+0.14%) |
Jun 22, 2020 | 31.57 | 32.08 | 31.53 | 32.08 | 36,333 | +0.72(+2.29%) |
Jun 19, 2020 | 31.78 | 31.78 | 31.26 | 31.36 | 37,228 | -0.10(-0.33%) |
Jun 18, 2020 | 31.40 | 31.56 | 31.18 | 31.46 | 37,912 | +0.26(+0.84%) |
Jun 17, 2020 | 31.22 | 31.51 | 31.09 | 31.20 | 232,141 | +0.18(+0.59%) |
Jun 16, 2020 | 31.14 | 31.14 | 30.63 | 31.01 | 43,581 | +0.42(+1.37%) |
Jun 15, 2020 | 29.41 | 30.62 | 29.41 | 30.59 | 52,041 | +0.87(+2.91%) |
Jun 12, 2020 | 30.25 | 30.36 | 29.25 | 29.73 | 52,239 | +0.26(+0.89%) |
Jun 11, 2020 | 30.21 | 30.75 | 29.31 | 29.46 | 258,871 | -1.47(-4.76%) |
Jun 10, 2020 | 30.38 | 31.10 | 30.38 | 30.94 | 72,294 | +0.70(+2.31%) |
Jun 09, 2020 | 30.05 | 30.43 | 30.05 | 30.24 | 67,569 | +0.08(+0.25%) |
Jun 08, 2020 | 30.00 | 30.16 | 29.46 | 30.16 | 123,489 | +0.18(+0.60%) |
Jun 05, 2020 | 29.80 | 30.08 | 29.33 | 29.98 | 125,795 | +0.08(+0.28%) |
Jun 04, 2020 | 30.47 | 30.75 | 29.69 | 29.90 | 69,106 | -0.78(-2.55%) |
Jun 03, 2020 | 30.95 | 30.99 | 30.58 | 30.68 | 166,151 | -0.10(-0.32%) |
Jun 02, 2020 | 31.08 | 31.08 | 30.01 | 30.78 | 136,795 | -0.03(-0.10%) |
Jun 01, 2020 | 30.17 | 30.98 | 30.06 | 30.81 | 113,380 | +0.73(+2.41%) |
May 29, 2020 | 29.31 | 30.12 | 29.22 | 30.08 | 64,248 | +1.25(+4.34%) |
May 28, 2020 | 28.36 | 29.41 | 28.36 | 28.83 | 58,883 | +0.34(+1.20%) |
May 27, 2020 | 28.41 | 28.49 | 27.27 | 28.49 | 90,020 | -0.19(-0.68%) |
May 26, 2020 | 29.77 | 29.77 | 28.68 | 28.68 | 156,127 | -0.49(-1.68%) |
May 22, 2020 | 28.78 | 29.20 | 28.64 | 29.18 | 200,551 | +0.43(+1.50%) |
May 21, 2020 | 29.11 | 29.18 | 28.46 | 28.74 | 54,359 | -0.21(-0.72%) |
May 20, 2020 | 28.96 | 29.13 | 28.80 | 28.95 | 72,246 | +0.48(+1.68%) |
May 19, 2020 | 28.40 | 28.85 | 28.40 | 28.48 | 89,503 | +0.13(+0.45%) |
May 18, 2020 | 28.77 | 28.89 | 28.30 | 28.35 | 66,004 | +0.07(+0.26%) |
May 15, 2020 | 27.54 | 28.34 | 27.54 | 28.28 | 42,632 | +0.45(+1.63%) |
May 14, 2020 | 27.37 | 27.82 | 27.17 | 27.82 | 44,376 | +0.10(+0.35%) |
May 13, 2020 | 28.31 | 28.57 | 27.28 | 27.73 | 415,178 | -0.59(-2.07%) |
May 12, 2020 | 29.19 | 29.19 | 28.29 | 28.31 | 68,884 | -0.40(-1.38%) |
May 11, 2020 | 28.09 | 28.85 | 27.84 | 28.71 | 101,236 | +0.49(+1.74%) |
May 08, 2020 | 27.97 | 28.33 | 27.69 | 28.22 | 185,840 | +0.61(+2.20%) |
May 07, 2020 | 27.29 | 27.77 | 27.25 | 27.61 | 206,901 | +1.00(+3.76%) |
May 06, 2020 | 26.34 | 26.89 | 26.15 | 26.61 | 29,602 | +0.67(+2.58%) |
May 05, 2020 | 25.64 | 26.26 | 25.45 | 25.94 | 44,403 | +0.55(+2.16%) |
May 04, 2020 | 24.59 | 25.40 | 24.59 | 25.39 | 274,104 | +0.62(+2.49%) |
May 01, 2020 | 24.94 | 25.24 | 24.66 | 24.78 | 47,435 | -0.76(-2.97%) |
Apr 30, 2020 | 25.49 | 25.81 | 25.39 | 25.54 | 41,641 | -0.13(-0.49%) |
Apr 29, 2020 | 25.46 | 25.79 | 25.10 | 25.66 | 128,911 | +0.61(+2.43%) |
Apr 28, 2020 | 26.05 | 26.05 | 25.02 | 25.05 | 66,977 | -0.55(-2.16%) |
Apr 27, 2020 | 25.69 | 25.77 | 25.56 | 25.61 | 41,242 | +0.31(+1.22%) |
Apr 24, 2020 | 25.16 | 25.32 | 24.80 | 25.30 | 39,029 | +0.29(+1.17%) |
Apr 23, 2020 | 25.03 | 25.40 | 24.98 | 25.00 | 39,467 | -0.03(-0.12%) |
Apr 22, 2020 | 25.02 | 25.13 | 24.67 | 25.03 | 52,515 | +0.70(+2.86%) |
Apr 21, 2020 | 25.05 | 25.34 | 23.91 | 24.34 | 61,747 | -1.10(-4.33%) |
Apr 20, 2020 | 25.13 | 25.72 | 25.13 | 25.44 | 45,730 | +0.21(+0.82%) |
Apr 17, 2020 | 25.44 | 25.44 | 24.85 | 25.23 | 288,218 | +0.23(+0.91%) |
Apr 16, 2020 | 24.82 | 25.22 | 24.76 | 25.01 | 140,464 | +0.53(+2.16%) |
Apr 15, 2020 | 23.86 | 24.57 | 23.86 | 24.48 | 115,047 | +0.08(+0.31%) |
Apr 14, 2020 | 23.72 | 24.53 | 23.72 | 24.40 | 46,859 | +1.20(+5.15%) |
Apr 13, 2020 | 22.78 | 23.28 | 22.71 | 23.21 | 402,905 | +0.30(+1.29%) |
Apr 09, 2020 | 23.09 | 23.37 | 22.78 | 22.91 | 66,350 | +0.02(+0.09%) |
Apr 08, 2020 | 22.46 | 22.99 | 22.20 | 22.89 | 228,476 | +0.71(+3.20%) |
Apr 07, 2020 | 23.16 | 23.18 | 22.18 | 22.18 | 89,605 | -0.52(-2.29%) |
Apr 06, 2020 | 21.97 | 22.72 | 21.74 | 22.70 | 349,695 | +1.51(+7.12%) |
Apr 03, 2020 | 21.46 | 21.63 | 20.90 | 21.19 | 58,244 | -0.29(-1.33%) |
Apr 02, 2020 | 21.19 | 21.73 | 20.97 | 21.48 | 132,217 | -0.03(-0.15%) |