Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.59 | 31.11 | 30.59 | 31.00 | 32,010 | +0.38(+1.25%) |
Jun 29, 2020 | 30.26 | 30.62 | 30.10 | 30.62 | 29,473 | +0.50(+1.68%) |
Jun 26, 2020 | 30.78 | 30.78 | 30.06 | 30.12 | 63,869 | -0.78(-2.52%) |
Jun 25, 2020 | 30.45 | 30.90 | 30.34 | 30.90 | 24,105 | +0.32(+1.05%) |
Jun 24, 2020 | 31.18 | 31.18 | 30.48 | 30.57 | 35,045 | -0.83(-2.65%) |
Jun 23, 2020 | 31.61 | 31.62 | 31.40 | 31.41 | 75,294 | +0.13(+0.42%) |
Jun 22, 2020 | 31.05 | 31.31 | 31.05 | 31.28 | 99,134 | +0.09(+0.30%) |
Jun 19, 2020 | 31.79 | 31.79 | 31.01 | 31.18 | 55,947 | -0.15(-0.47%) |
Jun 18, 2020 | 31.18 | 31.37 | 31.18 | 31.33 | 20,678 | -0.02(-0.06%) |
Jun 17, 2020 | 31.67 | 31.67 | 31.35 | 31.35 | 43,525 | -0.15(-0.47%) |
Jun 16, 2020 | 31.94 | 31.94 | 31.13 | 31.50 | 46,948 | +0.50(+1.62%) |
Jun 15, 2020 | 30.06 | 31.08 | 30.06 | 31.00 | 31,379 | +0.28(+0.91%) |
Jun 12, 2020 | 31.03 | 31.15 | 30.17 | 30.72 | 119,964 | +0.50(+1.66%) |
Jun 11, 2020 | 31.19 | 31.43 | 30.22 | 30.22 | 99,087 | -1.99(-6.18%) |
Jun 10, 2020 | 32.60 | 32.64 | 32.21 | 32.21 | 52,087 | -0.43(-1.31%) |
Jun 09, 2020 | 32.60 | 32.78 | 32.47 | 32.63 | 42,882 | -0.35(-1.07%) |
Jun 08, 2020 | 32.71 | 32.99 | 32.70 | 32.99 | 90,612 | +0.46(+1.40%) |
Jun 05, 2020 | 32.43 | 32.71 | 32.43 | 32.53 | 35,290 | +0.86(+2.73%) |
Jun 04, 2020 | 31.50 | 31.74 | 31.47 | 31.67 | 16,979 | +0.07(+0.24%) |
Jun 03, 2020 | 31.28 | 31.68 | 31.28 | 31.59 | 70,683 | +0.55(+1.77%) |
Jun 02, 2020 | 30.91 | 31.04 | 30.82 | 31.04 | 78,187 | +0.31(+1.00%) |
Jun 01, 2020 | 30.56 | 30.84 | 30.52 | 30.74 | 71,560 | +0.09(+0.30%) |
May 29, 2020 | 30.53 | 30.69 | 30.30 | 30.64 | 53,580 | +0.07(+0.21%) |
May 28, 2020 | 30.87 | 30.94 | 30.52 | 30.58 | 56,697 | -0.17(-0.54%) |
May 27, 2020 | 30.50 | 30.75 | 30.17 | 30.74 | 205,733 | +0.58(+1.94%) |
May 26, 2020 | 30.24 | 30.36 | 30.11 | 30.16 | 24,984 | +0.63(+2.12%) |
May 22, 2020 | 29.48 | 29.55 | 29.40 | 29.54 | 16,999 | +0.03(+0.12%) |
May 21, 2020 | 29.68 | 29.78 | 29.45 | 29.50 | 19,590 | -0.21(-0.70%) |
May 20, 2020 | 29.62 | 29.82 | 29.61 | 29.71 | 50,692 | +0.43(+1.49%) |
May 19, 2020 | 29.53 | 29.64 | 29.27 | 29.27 | 28,233 | -0.33(-1.11%) |
May 18, 2020 | 29.28 | 29.66 | 29.28 | 29.60 | 24,124 | +1.03(+3.61%) |
May 15, 2020 | 28.27 | 28.57 | 28.24 | 28.57 | 18,398 | +0.09(+0.33%) |
May 14, 2020 | 27.76 | 28.48 | 27.52 | 28.48 | 50,420 | +0.35(+1.26%) |
May 13, 2020 | 28.53 | 28.57 | 27.91 | 28.12 | 95,093 | -0.59(-2.07%) |
May 12, 2020 | 29.44 | 29.46 | 28.72 | 28.72 | 93,407 | -0.60(-2.06%) |
May 11, 2020 | 29.18 | 29.46 | 29.11 | 29.32 | 45,958 | -0.07(-0.22%) |
May 08, 2020 | 29.14 | 29.42 | 29.07 | 29.39 | 72,839 | +0.59(+2.07%) |
May 07, 2020 | 28.81 | 29.08 | 28.79 | 28.79 | 32,061 | +0.30(+1.04%) |
May 06, 2020 | 28.94 | 28.94 | 28.50 | 28.50 | 14,742 | -0.27(-0.96%) |
May 05, 2020 | 28.93 | 29.08 | 28.77 | 28.77 | 65,899 | +0.26(+0.90%) |
May 04, 2020 | 28.16 | 28.56 | 28.12 | 28.52 | 51,621 | +0.02(+0.07%) |
May 01, 2020 | 28.63 | 28.81 | 28.40 | 28.50 | 52,397 | -0.86(-2.94%) |
Apr 30, 2020 | 29.50 | 29.53 | 29.17 | 29.36 | 68,753 | -0.38(-1.28%) |
Apr 29, 2020 | 29.57 | 29.93 | 29.50 | 29.74 | 49,000 | +0.77(+2.67%) |
Apr 28, 2020 | 29.31 | 29.46 | 28.92 | 28.97 | 98,787 | +0.04(+0.13%) |
Apr 27, 2020 | 28.62 | 29.05 | 28.62 | 28.93 | 79,158 | +0.50(+1.75%) |
Apr 24, 2020 | 28.16 | 28.51 | 28.00 | 28.43 | 76,497 | +0.42(+1.50%) |
Apr 23, 2020 | 28.12 | 28.51 | 27.99 | 28.01 | 63,214 | -0.04(-0.13%) |
Apr 22, 2020 | 27.99 | 28.13 | 27.83 | 28.05 | 58,760 | +0.53(+1.93%) |
Apr 21, 2020 | 27.76 | 27.83 | 27.39 | 27.52 | 83,756 | -0.81(-2.85%) |
Apr 20, 2020 | 28.42 | 28.78 | 28.28 | 28.33 | 68,554 | -0.51(-1.77%) |
Apr 17, 2020 | 28.71 | 28.91 | 28.44 | 28.84 | 131,046 | +0.82(+2.92%) |
Apr 16, 2020 | 28.07 | 28.09 | 27.70 | 28.02 | 60,617 | +0.05(+0.17%) |
Apr 15, 2020 | 27.99 | 28.13 | 27.75 | 27.98 | 41,000 | -0.73(-2.56%) |
Apr 14, 2020 | 28.59 | 28.75 | 28.33 | 28.71 | 155,956 | +0.72(+2.56%) |
Apr 13, 2020 | 28.26 | 28.26 | 27.64 | 27.99 | 106,332 | -0.34(-1.21%) |
Apr 09, 2020 | 28.23 | 28.70 | 28.11 | 28.34 | 478,674 | +0.45(+1.60%) |
Apr 08, 2020 | 27.28 | 27.98 | 27.00 | 27.89 | 59,408 | +1.02(+3.80%) |
Apr 07, 2020 | 27.77 | 27.84 | 26.87 | 26.87 | 107,621 | +0.07(+0.24%) |
Apr 06, 2020 | 26.13 | 26.98 | 26.02 | 26.81 | 82,778 | +1.70(+6.78%) |
Apr 03, 2020 | 25.42 | 25.63 | 24.86 | 25.10 | 70,580 | -0.41(-1.60%) |
Apr 02, 2020 | 24.77 | 25.56 | 24.77 | 25.51 | 152,971 | +0.56(+2.23%) |