Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.30 | 30.68 | 29.96 | 30.45 | 6,114,461 | -0.89(-2.84%) |
Jun 29, 2020 | 31.13 | 31.47 | 30.97 | 31.34 | 4,271,705 | +0.46(+1.49%) |
Jun 26, 2020 | 31.66 | 31.73 | 30.71 | 30.88 | 4,997,400 | -1.02(-3.20%) |
Jun 25, 2020 | 31.29 | 31.90 | 31.17 | 31.90 | 3,139,590 | +0.68(+2.18%) |
Jun 24, 2020 | 32.26 | 32.26 | 31.20 | 31.22 | 4,014,743 | -1.82(-5.51%) |
Jun 23, 2020 | 33.29 | 33.45 | 32.94 | 33.04 | 2,770,130 | +0.46(+1.41%) |
Jun 22, 2020 | 32.39 | 32.62 | 32.22 | 32.58 | 2,127,368 | +0.54(+1.69%) |
Jun 19, 2020 | 32.92 | 32.95 | 31.95 | 32.04 | 2,780,800 | -0.37(-1.14%) |
Jun 18, 2020 | 32.01 | 32.50 | 31.90 | 32.41 | 2,057,555 | +0.16(+0.50%) |
Jun 17, 2020 | 33.00 | 33.10 | 32.23 | 32.25 | 2,318,534 | -0.81(-2.45%) |
Jun 16, 2020 | 33.69 | 33.98 | 32.75 | 33.06 | 6,100,362 | +0.07(+0.21%) |
Jun 15, 2020 | 31.69 | 33.21 | 31.42 | 32.99 | 3,277,551 | +0.03(+0.09%) |
Jun 12, 2020 | 33.11 | 33.45 | 32.08 | 32.96 | 4,928,100 | +1.56(+4.97%) |
Jun 11, 2020 | 32.93 | 33.34 | 31.38 | 31.40 | 6,455,543 | -2.98(-8.67%) |
Jun 10, 2020 | 35.16 | 35.17 | 34.36 | 34.38 | 3,584,987 | -0.95(-2.69%) |
Jun 09, 2020 | 35.78 | 35.91 | 35.16 | 35.33 | 5,617,277 | -2.32(-6.16%) |
Jun 08, 2020 | 37.37 | 37.66 | 36.47 | 37.65 | 6,613,920 | +1.66(+4.61%) |
Jun 05, 2020 | 35.64 | 36.34 | 35.61 | 35.99 | 7,353,800 | +2.12(+6.26%) |
Jun 04, 2020 | 33.34 | 34.07 | 33.01 | 33.87 | 4,749,188 | +0.12(+0.36%) |
Jun 03, 2020 | 33.47 | 34.02 | 33.36 | 33.75 | 4,549,855 | +1.50(+4.65%) |
Jun 02, 2020 | 32.17 | 32.43 | 32.00 | 32.25 | 3,339,199 | +0.67(+2.12%) |
Jun 01, 2020 | 30.66 | 31.63 | 30.54 | 31.58 | 4,064,074 | +1.14(+3.75%) |
May 29, 2020 | 30.27 | 30.52 | 29.94 | 30.44 | 5,040,400 | -0.47(-1.52%) |
May 28, 2020 | 31.50 | 31.50 | 30.81 | 30.91 | 6,239,082 | -0.16(-0.51%) |
May 27, 2020 | 31.62 | 31.68 | 30.42 | 31.07 | 6,094,924 | +0.13(+0.42%) |
May 26, 2020 | 31.17 | 31.31 | 30.75 | 30.94 | 5,110,248 | +0.60(+1.98%) |
May 22, 2020 | 30.64 | 30.64 | 29.74 | 30.34 | 4,410,400 | -0.14(-0.46%) |
May 21, 2020 | 31.17 | 31.37 | 30.26 | 30.48 | 4,181,805 | -0.72(-2.31%) |
May 20, 2020 | 31.15 | 31.52 | 31.01 | 31.20 | 5,159,012 | +0.98(+3.24%) |
May 19, 2020 | 31.13 | 31.13 | 30.20 | 30.22 | 5,730,172 | -0.77(-2.48%) |
May 18, 2020 | 30.36 | 31.14 | 30.33 | 30.99 | 6,552,853 | +2.39(+8.36%) |
May 15, 2020 | 28.73 | 29.13 | 28.43 | 28.60 | 4,650,300 | -0.10(-0.35%) |
May 14, 2020 | 28.32 | 28.81 | 27.60 | 28.70 | 6,068,731 | -0.84(-2.84%) |
May 13, 2020 | 30.58 | 30.64 | 29.31 | 29.54 | 6,780,211 | -1.07(-3.50%) |
May 12, 2020 | 31.23 | 31.32 | 30.61 | 30.61 | 3,892,037 | -0.44(-1.42%) |
May 11, 2020 | 31.46 | 31.48 | 30.90 | 31.05 | 3,508,102 | -0.98(-3.06%) |
May 08, 2020 | 31.35 | 32.11 | 31.32 | 32.03 | 3,882,100 | +1.17(+3.79%) |
May 07, 2020 | 31.20 | 31.63 | 30.73 | 30.86 | 3,571,615 | +0.52(+1.71%) |
May 06, 2020 | 31.40 | 31.51 | 30.33 | 30.34 | 4,218,563 | -1.07(-3.41%) |
May 05, 2020 | 32.49 | 33.05 | 31.35 | 31.41 | 6,706,658 | +0.18(+0.58%) |
May 04, 2020 | 30.32 | 31.34 | 30.10 | 31.23 | 8,239,913 | +1.40(+4.69%) |
May 01, 2020 | 30.70 | 30.95 | 29.68 | 29.83 | 9,021,100 | -2.14(-6.69%) |
Apr 30, 2020 | 32.02 | 32.66 | 31.00 | 31.97 | 16,104,180 | -4.83(-13.12%) |
Apr 29, 2020 | 35.87 | 36.97 | 35.78 | 36.80 | 4,756,863 | +1.86(+5.32%) |
Apr 28, 2020 | 34.88 | 35.28 | 34.36 | 34.94 | 4,097,466 | +0.26(+0.75%) |
Apr 27, 2020 | 33.61 | 34.78 | 33.20 | 34.68 | 3,815,596 | +0.82(+2.42%) |
Apr 24, 2020 | 34.55 | 34.64 | 33.34 | 33.86 | 4,492,400 | -0.37(-1.08%) |
Apr 23, 2020 | 33.98 | 35.15 | 33.93 | 34.23 | 5,218,793 | +0.49(+1.45%) |
Apr 22, 2020 | 33.51 | 33.84 | 33.01 | 33.74 | 5,172,464 | +1.78(+5.57%) |
Apr 21, 2020 | 31.53 | 32.22 | 31.13 | 31.96 | 7,377,216 | -0.75(-2.29%) |
Apr 20, 2020 | 33.00 | 33.83 | 32.37 | 32.71 | 9,287,660 | -1.72(-5.00%) |
Apr 17, 2020 | 33.05 | 34.48 | 32.90 | 34.43 | 5,810,800 | +2.80(+8.85%) |
Apr 16, 2020 | 32.11 | 32.30 | 31.33 | 31.63 | 7,540,652 | -1.45(-4.38%) |
Apr 15, 2020 | 33.81 | 33.81 | 32.50 | 33.08 | 10,789,583 | -2.88(-8.01%) |
Apr 14, 2020 | 36.10 | 36.57 | 35.34 | 35.96 | 5,154,802 | -0.33(-0.91%) |
Apr 13, 2020 | 37.49 | 37.75 | 35.96 | 36.29 | 5,820,362 | -0.26(-0.71%) |
Apr 09, 2020 | 37.21 | 37.78 | 35.66 | 36.55 | 7,104,000 | -0.21(-0.57%) |
Apr 08, 2020 | 36.14 | 36.80 | 35.60 | 36.76 | 5,818,889 | +1.11(+3.11%) |
Apr 07, 2020 | 36.50 | 37.17 | 35.51 | 35.65 | 5,962,267 | -0.06(-0.17%) |
Apr 06, 2020 | 34.95 | 35.78 | 34.46 | 35.71 | 5,819,616 | +1.26(+3.66%) |
Apr 03, 2020 | 35.65 | 35.94 | 33.91 | 34.45 | 7,242,400 | -2.27(-6.18%) |
Apr 02, 2020 | 36.28 | 38.20 | 35.17 | 36.72 | 9,991,812 | +3.60(+10.87%) |