Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.57 | 30.54 | 29.57 | 30.40 | 731,260 | +0.76(+2.56%) |
Jun 29, 2020 | 28.59 | 29.81 | 28.35 | 29.64 | 573,904 | +1.43(+5.06%) |
Jun 26, 2020 | 29.17 | 29.55 | 27.85 | 28.21 | 1,177,422 | -1.09(-3.71%) |
Jun 25, 2020 | 29.47 | 29.52 | 28.87 | 29.30 | 779,401 | -0.23(-0.79%) |
Jun 24, 2020 | 28.89 | 29.79 | 28.87 | 29.53 | 906,362 | +0.38(+1.32%) |
Jun 23, 2020 | 30.01 | 30.19 | 28.98 | 29.15 | 433,714 | -0.53(-1.77%) |
Jun 22, 2020 | 29.45 | 29.90 | 29.14 | 29.68 | 502,644 | +0.16(+0.54%) |
Jun 19, 2020 | 30.95 | 31.40 | 29.48 | 29.52 | 1,960,455 | -1.35(-4.36%) |
Jun 18, 2020 | 30.74 | 31.10 | 30.14 | 30.86 | 361,467 | -0.17(-0.54%) |
Jun 17, 2020 | 31.27 | 31.46 | 30.35 | 31.03 | 465,123 | -0.28(-0.91%) |
Jun 16, 2020 | 32.12 | 32.25 | 31.07 | 31.31 | 446,003 | -0.06(-0.19%) |
Jun 15, 2020 | 29.94 | 31.93 | 29.78 | 31.37 | 754,770 | +0.89(+2.93%) |
Jun 12, 2020 | 31.03 | 31.05 | 29.98 | 30.48 | 540,534 | +0.24(+0.80%) |
Jun 11, 2020 | 31.77 | 31.89 | 30.09 | 30.24 | 524,566 | -2.01(-6.22%) |
Jun 10, 2020 | 32.59 | 32.88 | 32.23 | 32.24 | 493,163 | -0.42(-1.28%) |
Jun 09, 2020 | 32.75 | 32.95 | 32.12 | 32.66 | 467,648 | -0.39(-1.19%) |
Jun 08, 2020 | 33.24 | 33.42 | 32.98 | 33.05 | 514,758 | -0.08(-0.23%) |
Jun 05, 2020 | 33.79 | 34.12 | 33.01 | 33.13 | 643,590 | -0.25(-0.75%) |
Jun 04, 2020 | 33.44 | 33.49 | 32.84 | 33.38 | 733,841 | -0.06(-0.17%) |
Jun 03, 2020 | 33.17 | 33.90 | 32.99 | 33.44 | 529,909 | +0.60(+1.83%) |
Jun 02, 2020 | 32.83 | 33.01 | 32.53 | 32.83 | 565,067 | +0.32(+0.98%) |
Jun 01, 2020 | 32.73 | 32.92 | 32.48 | 32.52 | 550,170 | -0.21(-0.64%) |
May 29, 2020 | 31.95 | 32.96 | 31.77 | 32.73 | 706,549 | +0.25(+0.77%) |
May 28, 2020 | 32.52 | 32.88 | 32.38 | 32.47 | 763,063 | +0.30(+0.92%) |
May 27, 2020 | 32.65 | 32.77 | 31.87 | 32.18 | 562,806 | +0.08(+0.26%) |
May 26, 2020 | 32.17 | 32.57 | 31.90 | 32.10 | 446,433 | +0.62(+1.97%) |
May 22, 2020 | 31.69 | 31.69 | 31.07 | 31.48 | 295,848 | -0.04(-0.13%) |
May 21, 2020 | 31.49 | 31.86 | 31.39 | 31.52 | 449,973 | +0.02(+0.08%) |
May 20, 2020 | 30.81 | 31.57 | 30.37 | 31.49 | 437,987 | +0.98(+3.20%) |
May 19, 2020 | 31.38 | 31.59 | 30.51 | 30.52 | 496,757 | -1.14(-3.60%) |
May 18, 2020 | 30.80 | 31.93 | 30.80 | 31.66 | 461,489 | +1.87(+6.27%) |
May 15, 2020 | 29.84 | 29.97 | 28.78 | 29.79 | 868,313 | -0.21(-0.72%) |
May 14, 2020 | 29.69 | 30.16 | 28.54 | 30.00 | 553,080 | -0.05(-0.17%) |
May 13, 2020 | 31.18 | 31.18 | 29.80 | 30.05 | 574,608 | -1.36(-4.32%) |
May 12, 2020 | 32.72 | 33.05 | 31.26 | 31.41 | 525,536 | -1.25(-3.82%) |
May 11, 2020 | 33.01 | 33.32 | 31.79 | 32.66 | 675,591 | -0.36(-1.08%) |
May 08, 2020 | 33.54 | 33.87 | 32.43 | 33.01 | 626,409 | -0.14(-0.42%) |
May 07, 2020 | 32.88 | 33.52 | 32.77 | 33.15 | 482,662 | +0.67(+2.06%) |
May 06, 2020 | 34.23 | 34.47 | 32.44 | 32.48 | 442,266 | -1.78(-5.19%) |
May 05, 2020 | 34.39 | 34.99 | 34.19 | 34.26 | 306,172 | +0.13(+0.39%) |
May 04, 2020 | 33.47 | 34.30 | 33.18 | 34.13 | 328,477 | +0.31(+0.93%) |
May 01, 2020 | 35.16 | 35.16 | 33.53 | 33.82 | 447,884 | -1.77(-4.97%) |
Apr 30, 2020 | 36.17 | 36.31 | 35.20 | 35.58 | 419,909 | -1.14(-3.11%) |
Apr 29, 2020 | 36.82 | 37.06 | 35.39 | 36.73 | 434,970 | +0.65(+1.81%) |
Apr 28, 2020 | 36.54 | 37.16 | 35.90 | 36.07 | 310,133 | +0.26(+0.74%) |
Apr 27, 2020 | 35.66 | 36.03 | 35.55 | 35.81 | 490,555 | +0.39(+1.10%) |
Apr 24, 2020 | 35.69 | 35.69 | 35.02 | 35.42 | 391,279 | -0.11(-0.30%) |
Apr 23, 2020 | 35.61 | 35.98 | 34.70 | 35.53 | 358,017 | -0.20(-0.56%) |
Apr 22, 2020 | 36.35 | 36.44 | 35.15 | 35.72 | 410,549 | +0.17(+0.46%) |
Apr 21, 2020 | 35.36 | 36.20 | 34.98 | 35.56 | 387,850 | -0.41(-1.13%) |
Apr 20, 2020 | 36.10 | 36.88 | 35.53 | 35.96 | 736,153 | -0.84(-2.27%) |
Apr 17, 2020 | 37.14 | 37.53 | 36.27 | 36.80 | 534,123 | +0.30(+0.82%) |
Apr 16, 2020 | 35.87 | 36.68 | 35.53 | 36.50 | 554,549 | +0.53(+1.47%) |
Apr 15, 2020 | 36.17 | 36.47 | 35.58 | 35.97 | 549,708 | -0.90(-2.44%) |
Apr 14, 2020 | 36.58 | 36.94 | 35.86 | 36.87 | 489,382 | +1.22(+3.43%) |
Apr 13, 2020 | 36.91 | 37.19 | 35.07 | 35.65 | 345,183 | -1.88(-5.00%) |
Apr 09, 2020 | 35.40 | 37.83 | 34.77 | 37.53 | 509,933 | +2.78(+7.99%) |
Apr 08, 2020 | 34.28 | 35.10 | 33.64 | 34.75 | 574,170 | +1.03(+3.07%) |
Apr 07, 2020 | 35.98 | 36.15 | 33.51 | 33.72 | 656,566 | -1.56(-4.43%) |
Apr 06, 2020 | 34.81 | 36.00 | 33.92 | 35.28 | 517,804 | +1.71(+5.10%) |
Apr 03, 2020 | 33.90 | 34.63 | 33.39 | 33.57 | 690,998 | -0.95(-2.75%) |
Apr 02, 2020 | 32.06 | 35.08 | 32.06 | 34.52 | 382,053 | +1.87(+5.72%) |