Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.42 | 29.69 | 28.21 | 29.57 | 379,375 | +0.85(+2.96%) |
Jun 29, 2020 | 28.37 | 28.95 | 28.13 | 28.72 | 296,462 | +0.48(+1.71%) |
Jun 26, 2020 | 29.08 | 29.28 | 28.11 | 28.23 | 149,627 | -1.20(-4.08%) |
Jun 25, 2020 | 28.69 | 29.60 | 28.30 | 29.44 | 377,181 | +0.57(+1.97%) |
Jun 24, 2020 | 30.49 | 30.49 | 28.84 | 28.87 | 293,480 | -1.96(-6.37%) |
Jun 23, 2020 | 31.23 | 31.48 | 30.75 | 30.83 | 306,406 | -0.04(-0.11%) |
Jun 22, 2020 | 30.79 | 31.12 | 30.29 | 30.86 | 197,385 | -0.07(-0.23%) |
Jun 19, 2020 | 32.44 | 32.44 | 30.93 | 30.93 | 275,420 | -0.53(-1.67%) |
Jun 18, 2020 | 30.75 | 31.81 | 30.53 | 31.46 | 131,445 | +0.49(+1.59%) |
Jun 17, 2020 | 32.12 | 32.14 | 30.97 | 30.97 | 140,279 | -1.36(-4.20%) |
Jun 16, 2020 | 32.89 | 33.16 | 31.35 | 32.33 | 176,349 | +0.96(+3.08%) |
Jun 15, 2020 | 30.02 | 31.61 | 29.36 | 31.36 | 259,336 | +0.05(+0.17%) |
Jun 12, 2020 | 31.90 | 32.22 | 30.29 | 31.31 | 240,318 | +1.08(+3.58%) |
Jun 11, 2020 | 30.81 | 32.10 | 30.10 | 30.23 | 1,756,219 | -3.13(-9.39%) |
Jun 10, 2020 | 34.89 | 34.89 | 33.36 | 33.36 | 199,679 | -1.97(-5.58%) |
Jun 09, 2020 | 35.99 | 36.01 | 34.92 | 35.33 | 221,897 | -2.15(-5.73%) |
Jun 08, 2020 | 37.18 | 37.48 | 35.82 | 37.48 | 309,336 | +2.25(+6.39%) |
Jun 05, 2020 | 34.08 | 35.40 | 34.08 | 35.23 | 472,495 | +2.92(+9.04%) |
Jun 04, 2020 | 32.10 | 32.50 | 31.54 | 32.31 | 214,145 | +0.17(+0.52%) |
Jun 03, 2020 | 31.83 | 32.25 | 31.53 | 32.14 | 171,097 | +0.87(+2.79%) |
Jun 02, 2020 | 30.53 | 31.27 | 30.51 | 31.27 | 184,495 | +1.11(+3.67%) |
Jun 01, 2020 | 29.53 | 30.32 | 28.96 | 30.16 | 506,437 | +0.72(+2.43%) |
May 29, 2020 | 29.96 | 29.96 | 29.04 | 29.44 | 200,417 | -0.53(-1.77%) |
May 28, 2020 | 31.21 | 31.21 | 29.78 | 29.98 | 293,161 | -1.06(-3.43%) |
May 27, 2020 | 31.19 | 31.19 | 29.91 | 31.04 | 175,044 | +0.42(+1.37%) |
May 26, 2020 | 31.06 | 31.07 | 30.53 | 30.62 | 160,625 | +0.66(+2.21%) |
May 22, 2020 | 29.72 | 29.98 | 29.22 | 29.96 | 93,558 | -0.03(-0.12%) |
May 21, 2020 | 30.69 | 30.70 | 29.74 | 29.99 | 129,748 | -0.34(-1.12%) |
May 20, 2020 | 30.06 | 30.64 | 29.91 | 30.33 | 157,758 | +1.14(+3.91%) |
May 19, 2020 | 30.27 | 30.27 | 29.16 | 29.19 | 184,124 | -0.85(-2.82%) |
May 18, 2020 | 29.02 | 30.18 | 29.02 | 30.04 | 315,396 | +2.66(+9.72%) |
May 15, 2020 | 27.22 | 27.91 | 26.82 | 27.38 | 154,784 | +0.20(+0.74%) |
May 14, 2020 | 26.60 | 27.74 | 25.73 | 27.18 | 276,810 | +0.10(+0.35%) |
May 13, 2020 | 28.35 | 28.35 | 26.81 | 27.08 | 365,442 | -1.43(-5.02%) |
May 12, 2020 | 29.65 | 29.65 | 28.51 | 28.51 | 452,685 | -0.52(-1.80%) |
May 11, 2020 | 29.54 | 29.67 | 28.96 | 29.03 | 575,373 | -0.64(-2.16%) |
May 08, 2020 | 28.98 | 29.70 | 28.67 | 29.68 | 318,627 | +1.43(+5.05%) |
May 07, 2020 | 28.05 | 29.01 | 27.99 | 28.25 | 265,728 | +0.76(+2.76%) |
May 06, 2020 | 28.56 | 28.66 | 27.39 | 27.49 | 541,328 | -0.64(-2.26%) |
May 05, 2020 | 29.96 | 30.03 | 27.99 | 28.13 | 683,313 | -0.21(-0.74%) |
May 04, 2020 | 26.67 | 28.35 | 26.31 | 28.34 | 415,918 | +1.34(+4.98%) |
May 01, 2020 | 28.76 | 28.76 | 26.76 | 26.99 | 711,896 | -2.32(-7.91%) |
Apr 30, 2020 | 30.05 | 30.05 | 28.44 | 29.31 | 457,369 | -0.09(-0.30%) |
Apr 29, 2020 | 26.99 | 29.44 | 26.99 | 29.40 | 536,645 | +2.96(+11.18%) |
Apr 28, 2020 | 26.48 | 26.69 | 25.70 | 26.44 | 393,432 | +0.70(+2.71%) |
Apr 27, 2020 | 24.81 | 25.96 | 24.13 | 25.75 | 382,952 | +0.65(+2.61%) |
Apr 24, 2020 | 25.55 | 25.84 | 24.52 | 25.09 | 280,332 | +0.07(+0.30%) |
Apr 23, 2020 | 24.79 | 25.76 | 24.62 | 25.02 | 486,989 | +0.88(+3.63%) |
Apr 22, 2020 | 23.99 | 24.55 | 23.74 | 24.14 | 391,669 | +1.00(+4.33%) |
Apr 21, 2020 | 22.68 | 23.42 | 22.38 | 23.14 | 389,130 | -0.22(-0.93%) |
Apr 20, 2020 | 22.33 | 24.11 | 22.00 | 23.36 | 491,409 | -0.30(-1.25%) |
Apr 17, 2020 | 21.32 | 23.71 | 21.32 | 23.65 | 562,958 | +2.53(+11.97%) |
Apr 16, 2020 | 22.56 | 22.56 | 21.12 | 21.12 | 364,995 | -1.22(-5.46%) |
Apr 15, 2020 | 22.48 | 22.55 | 21.49 | 22.35 | 359,120 | -1.12(-4.76%) |
Apr 14, 2020 | 23.68 | 23.78 | 23.10 | 23.46 | 361,539 | -0.17(-0.74%) |
Apr 13, 2020 | 24.75 | 24.81 | 23.29 | 23.64 | 255,704 | -0.08(-0.33%) |
Apr 09, 2020 | 25.22 | 25.57 | 22.60 | 23.71 | 557,225 | -0.17(-0.69%) |
Apr 08, 2020 | 22.89 | 23.90 | 22.53 | 23.88 | 281,818 | +1.84(+8.35%) |
Apr 07, 2020 | 22.72 | 23.59 | 21.96 | 22.04 | 329,103 | +0.44(+2.06%) |
Apr 06, 2020 | 20.78 | 21.76 | 20.57 | 21.60 | 413,962 | +1.00(+4.87%) |
Apr 03, 2020 | 21.39 | 21.44 | 19.89 | 20.59 | 610,770 | +0.14(+0.68%) |
Apr 02, 2020 | 19.53 | 22.21 | 19.48 | 20.45 | 451,690 | +1.69(+9.02%) |