Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.68 | 32.92 | 31.44 | 31.66 | 74,296 | -1.10(-3.37%) |
Jun 29, 2020 | 32.09 | 33.15 | 32.01 | 32.76 | 65,534 | +0.28(+0.85%) |
Jun 26, 2020 | 31.26 | 32.88 | 31.26 | 32.49 | 108,898 | +1.34(+4.30%) |
Jun 25, 2020 | 31.93 | 32.52 | 31.11 | 31.15 | 83,896 | -0.71(-2.23%) |
Jun 24, 2020 | 31.30 | 32.49 | 30.38 | 31.86 | 94,194 | +0.95(+3.06%) |
Jun 23, 2020 | 30.75 | 31.03 | 30.04 | 30.91 | 84,999 | -0.24(-0.76%) |
Jun 22, 2020 | 31.30 | 32.29 | 30.97 | 31.15 | 133,337 | -0.16(-0.50%) |
Jun 19, 2020 | 33.12 | 33.31 | 31.23 | 31.30 | 72,379 | -2.17(-6.47%) |
Jun 18, 2020 | 34.26 | 34.26 | 33.23 | 33.47 | 41,101 | -0.31(-0.93%) |
Jun 17, 2020 | 33.71 | 33.98 | 33.15 | 33.78 | 44,214 | -0.35(-1.04%) |
Jun 16, 2020 | 34.34 | 35.34 | 33.67 | 34.14 | 56,078 | -0.95(-2.69%) |
Jun 15, 2020 | 37.33 | 37.53 | 34.93 | 35.08 | 50,820 | -1.42(-3.88%) |
Jun 12, 2020 | 35.64 | 38.19 | 35.24 | 36.50 | 161,392 | -0.47(-1.28%) |
Jun 11, 2020 | 34.65 | 37.05 | 34.49 | 36.97 | 175,416 | +3.03(+8.93%) |
Jun 10, 2020 | 33.78 | 34.24 | 33.35 | 33.94 | 87,474 | -0.24(-0.69%) |
Jun 09, 2020 | 34.45 | 34.45 | 33.47 | 34.18 | 33,146 | +0.08(+0.23%) |
Jun 08, 2020 | 34.97 | 35.40 | 33.94 | 34.10 | 52,856 | -0.88(-2.51%) |
Jun 05, 2020 | 34.49 | 35.64 | 34.14 | 34.98 | 56,100 | -0.03(-0.08%) |
Jun 04, 2020 | 34.45 | 35.32 | 33.82 | 35.01 | 38,194 | +0.74(+2.15%) |
Jun 03, 2020 | 33.31 | 34.53 | 33.31 | 34.27 | 31,748 | +0.84(+2.51%) |
Jun 02, 2020 | 33.98 | 34.85 | 33.43 | 33.43 | 45,703 | -0.13(-0.40%) |
Jun 01, 2020 | 33.47 | 33.98 | 33.31 | 33.56 | 20,507 | +0.17(+0.52%) |
May 29, 2020 | 34.69 | 35.56 | 33.19 | 33.39 | 46,652 | -1.18(-3.42%) |
May 28, 2020 | 34.53 | 34.77 | 33.53 | 34.57 | 24,288 | -0.24(-0.68%) |
May 27, 2020 | 35.44 | 37.56 | 34.73 | 34.81 | 73,270 | -0.57(-1.61%) |
May 26, 2020 | 33.31 | 35.40 | 33.12 | 35.38 | 37,978 | +1.32(+3.86%) |
May 22, 2020 | 34.65 | 35.04 | 34.02 | 34.06 | 55,211 | -0.51(-1.48%) |
May 21, 2020 | 34.10 | 35.14 | 33.94 | 34.57 | 40,290 | +0.71(+2.09%) |
May 20, 2020 | 34.61 | 35.01 | 33.75 | 33.86 | 30,313 | -1.42(-4.02%) |
May 19, 2020 | 33.98 | 35.28 | 33.78 | 35.28 | 35,967 | +1.26(+3.70%) |
May 18, 2020 | 32.96 | 34.10 | 32.84 | 34.02 | 45,142 | -0.75(-2.15%) |
May 15, 2020 | 37.21 | 37.21 | 34.77 | 34.77 | 23,593 | -1.85(-5.05%) |
May 14, 2020 | 36.97 | 37.62 | 36.19 | 36.62 | 46,312 | +0.32(+0.87%) |
May 13, 2020 | 35.28 | 37.49 | 34.14 | 36.30 | 54,174 | +0.87(+2.44%) |
May 12, 2020 | 33.51 | 35.44 | 32.96 | 35.44 | 60,234 | +1.34(+3.93%) |
May 11, 2020 | 37.29 | 37.29 | 33.94 | 34.10 | 54,581 | -3.19(-8.55%) |
May 08, 2020 | 37.09 | 37.72 | 36.86 | 37.29 | 21,713 | -0.63(-1.66%) |
May 07, 2020 | 37.41 | 38.31 | 37.13 | 37.92 | 22,775 | -0.16(-0.41%) |
May 06, 2020 | 37.92 | 38.47 | 37.17 | 38.08 | 34,809 | -0.12(-0.31%) |
May 05, 2020 | 38.63 | 38.98 | 37.53 | 38.19 | 53,000 | -1.50(-3.77%) |
May 04, 2020 | 41.74 | 42.09 | 39.69 | 39.69 | 36,727 | -2.40(-5.71%) |
May 01, 2020 | 41.38 | 42.96 | 41.11 | 42.09 | 51,300 | +2.01(+5.01%) |
Apr 30, 2020 | 39.06 | 40.40 | 39.06 | 40.08 | 27,088 | +0.91(+2.31%) |
Apr 29, 2020 | 38.00 | 39.65 | 38.00 | 39.18 | 27,578 | -0.55(-1.39%) |
Apr 28, 2020 | 37.25 | 40.08 | 37.25 | 39.73 | 34,433 | +1.61(+4.23%) |
Apr 27, 2020 | 38.19 | 38.75 | 37.53 | 38.12 | 30,282 | -0.86(-2.21%) |
Apr 24, 2020 | 40.32 | 40.99 | 38.86 | 38.98 | 26,970 | -1.81(-4.44%) |
Apr 23, 2020 | 40.60 | 41.07 | 38.59 | 40.79 | 45,631 | -0.04(-0.10%) |
Apr 22, 2020 | 40.60 | 41.82 | 40.24 | 40.83 | 36,033 | -0.55(-1.33%) |
Apr 21, 2020 | 39.89 | 41.82 | 39.42 | 41.38 | 70,975 | +2.40(+6.16%) |
Apr 20, 2020 | 40.75 | 40.75 | 37.64 | 38.98 | 33,165 | -1.18(-2.94%) |
Apr 17, 2020 | 40.79 | 42.21 | 40.12 | 40.16 | 32,202 | -3.94(-8.93%) |
Apr 16, 2020 | 46.23 | 46.23 | 44.10 | 44.10 | 19,098 | -2.76(-5.88%) |
Apr 15, 2020 | 46.82 | 47.33 | 45.91 | 46.86 | 22,486 | +2.01(+4.48%) |
Apr 14, 2020 | 46.86 | 46.86 | 44.65 | 44.85 | 26,163 | -3.35(-6.94%) |
Apr 13, 2020 | 48.43 | 49.81 | 48.12 | 48.20 | 30,824 | -0.51(-1.05%) |
Apr 09, 2020 | 48.91 | 50.09 | 48.47 | 48.71 | 29,840 | -0.95(-1.90%) |
Apr 08, 2020 | 51.94 | 52.92 | 49.38 | 49.65 | 31,881 | -3.15(-5.97%) |
Apr 07, 2020 | 49.38 | 53.08 | 48.94 | 52.80 | 46,858 | +1.95(+3.83%) |
Apr 06, 2020 | 52.61 | 53.62 | 50.72 | 50.86 | 41,386 | -5.77(-10.18%) |
Apr 03, 2020 | 55.13 | 57.53 | 54.54 | 56.62 | 34,234 | +1.28(+2.31%) |
Apr 02, 2020 | 60.84 | 60.95 | 55.13 | 55.34 | 34,319 | -4.39(-7.35%) |