Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.72 | 35.24 | 34.25 | 34.83 | 169,066 | -0.12(-0.34%) |
Jun 29, 2020 | 33.15 | 35.02 | 32.86 | 34.95 | 284,836 | +2.40(+7.37%) |
Jun 26, 2020 | 33.83 | 33.83 | 31.50 | 32.55 | 392,200 | -1.33(-3.93%) |
Jun 25, 2020 | 31.43 | 33.88 | 31.01 | 33.88 | 263,625 | +2.38(+7.56%) |
Jun 24, 2020 | 32.33 | 32.61 | 31.04 | 31.50 | 292,298 | -1.24(-3.79%) |
Jun 23, 2020 | 33.11 | 33.24 | 32.06 | 32.74 | 249,537 | +0.24(+0.74%) |
Jun 22, 2020 | 32.59 | 32.78 | 31.93 | 32.50 | 321,726 | -0.45(-1.37%) |
Jun 19, 2020 | 33.57 | 33.86 | 32.02 | 32.95 | 908,400 | -0.40(-1.20%) |
Jun 18, 2020 | 33.12 | 34.55 | 32.92 | 33.35 | 323,207 | -0.25(-0.74%) |
Jun 17, 2020 | 35.04 | 35.04 | 33.42 | 33.60 | 162,543 | -1.52(-4.33%) |
Jun 16, 2020 | 36.02 | 37.20 | 34.95 | 35.12 | 377,917 | +0.55(+1.59%) |
Jun 15, 2020 | 32.58 | 34.61 | 32.55 | 34.57 | 283,151 | +0.50(+1.47%) |
Jun 12, 2020 | 34.94 | 35.10 | 32.83 | 34.07 | 268,300 | +0.74(+2.22%) |
Jun 11, 2020 | 33.35 | 34.09 | 33.00 | 33.33 | 410,754 | -2.04(-5.77%) |
Jun 10, 2020 | 36.57 | 36.72 | 35.25 | 35.37 | 293,532 | -1.61(-4.35%) |
Jun 09, 2020 | 36.97 | 37.93 | 36.50 | 36.98 | 315,442 | -0.94(-2.48%) |
Jun 08, 2020 | 38.22 | 38.66 | 37.65 | 37.92 | 304,163 | +0.94(+2.54%) |
Jun 05, 2020 | 36.86 | 37.47 | 35.80 | 36.98 | 264,600 | +2.24(+6.45%) |
Jun 04, 2020 | 34.61 | 35.50 | 33.86 | 34.74 | 325,750 | +0.13(+0.38%) |
Jun 03, 2020 | 33.38 | 35.43 | 33.37 | 34.61 | 237,812 | +2.24(+6.92%) |
Jun 02, 2020 | 32.30 | 33.11 | 31.96 | 32.37 | 384,196 | +0.75(+2.37%) |
Jun 01, 2020 | 30.71 | 31.91 | 30.32 | 31.62 | 237,477 | +0.93(+3.03%) |
May 29, 2020 | 33.64 | 33.71 | 30.47 | 30.69 | 422,900 | -3.43(-10.05%) |
May 28, 2020 | 34.52 | 34.88 | 33.24 | 34.12 | 2,183,958 | -0.44(-1.27%) |
May 27, 2020 | 33.26 | 34.68 | 32.91 | 34.56 | 761,226 | +1.86(+5.69%) |
May 26, 2020 | 31.79 | 33.21 | 31.79 | 32.70 | 305,665 | +2.35(+7.74%) |
May 22, 2020 | 30.60 | 30.86 | 29.96 | 30.35 | 395,900 | -0.04(-0.13%) |
May 21, 2020 | 30.25 | 30.93 | 30.25 | 30.39 | 332,186 | -0.17(-0.56%) |
May 20, 2020 | 30.49 | 30.97 | 30.18 | 30.56 | 309,214 | +0.56(+1.87%) |
May 19, 2020 | 31.70 | 31.79 | 29.99 | 30.00 | 400,194 | -1.39(-4.43%) |
May 18, 2020 | 29.02 | 31.60 | 29.02 | 31.39 | 267,109 | +3.17(+11.23%) |
May 15, 2020 | 27.15 | 28.60 | 26.53 | 28.22 | 333,600 | +2.10(+8.04%) |
May 14, 2020 | 26.31 | 27.00 | 25.00 | 26.12 | 302,164 | -1.06(-3.90%) |
May 13, 2020 | 29.24 | 29.30 | 27.09 | 27.18 | 213,211 | -2.58(-8.67%) |
May 12, 2020 | 30.59 | 30.81 | 29.69 | 29.76 | 229,654 | -0.99(-3.22%) |
May 11, 2020 | 32.97 | 33.43 | 30.75 | 30.75 | 278,371 | -2.84(-8.45%) |
May 08, 2020 | 32.89 | 34.23 | 31.61 | 33.59 | 233,200 | +1.82(+5.73%) |
May 07, 2020 | 31.80 | 32.48 | 31.37 | 31.77 | 204,253 | +0.63(+2.02%) |
May 06, 2020 | 32.49 | 32.81 | 31.03 | 31.14 | 184,163 | -1.05(-3.26%) |
May 05, 2020 | 33.50 | 34.27 | 32.19 | 32.19 | 230,195 | -0.62(-1.89%) |
May 04, 2020 | 31.01 | 32.91 | 30.87 | 32.81 | 268,586 | +1.24(+3.93%) |
May 01, 2020 | 34.50 | 34.50 | 31.21 | 31.57 | 264,300 | -3.79(-10.72%) |
Apr 30, 2020 | 35.40 | 36.45 | 33.64 | 35.36 | 219,178 | -1.06(-2.91%) |
Apr 29, 2020 | 35.75 | 37.28 | 34.51 | 36.42 | 310,732 | +1.57(+4.51%) |
Apr 28, 2020 | 34.73 | 35.51 | 34.06 | 34.85 | 195,813 | +1.18(+3.50%) |
Apr 27, 2020 | 32.32 | 33.94 | 32.22 | 33.67 | 228,533 | +1.62(+5.05%) |
Apr 24, 2020 | 33.08 | 33.15 | 31.54 | 32.05 | 212,000 | -0.73(-2.23%) |
Apr 23, 2020 | 31.91 | 33.90 | 31.91 | 32.78 | 291,664 | +0.25(+0.77%) |
Apr 22, 2020 | 35.40 | 35.88 | 32.19 | 32.53 | 796,656 | -2.21(-6.36%) |
Apr 21, 2020 | 34.13 | 35.22 | 34.13 | 34.74 | 304,663 | -0.39(-1.11%) |
Apr 20, 2020 | 34.08 | 35.36 | 33.68 | 35.13 | 388,494 | +0.24(+0.69%) |
Apr 17, 2020 | 33.97 | 35.60 | 33.79 | 34.89 | 488,500 | +1.82(+5.50%) |
Apr 16, 2020 | 34.68 | 34.70 | 32.68 | 33.07 | 358,683 | -1.99(-5.68%) |
Apr 15, 2020 | 36.35 | 36.83 | 34.86 | 35.06 | 200,789 | -2.20(-5.90%) |
Apr 14, 2020 | 38.76 | 39.11 | 37.19 | 37.26 | 150,741 | -0.12(-0.32%) |
Apr 13, 2020 | 38.59 | 39.61 | 36.96 | 37.38 | 177,568 | -1.77(-4.52%) |
Apr 09, 2020 | 36.81 | 39.59 | 36.17 | 39.15 | 185,200 | +3.57(+10.03%) |
Apr 08, 2020 | 36.03 | 36.39 | 35.35 | 35.58 | 226,259 | +0.28(+0.79%) |
Apr 07, 2020 | 36.27 | 37.57 | 35.03 | 35.30 | 243,118 | +0.28(+0.80%) |
Apr 06, 2020 | 33.58 | 35.64 | 33.40 | 35.02 | 303,824 | +2.27(+6.93%) |
Apr 03, 2020 | 32.66 | 33.43 | 31.87 | 32.75 | 232,100 | -0.30(-0.91%) |
Apr 02, 2020 | 34.54 | 35.11 | 31.95 | 33.05 | 292,587 | -1.95(-5.57%) |