Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.66 | 34.30 | 33.64 | 34.13 | 365,287 | +0.42(+1.24%) |
Jun 29, 2020 | 33.74 | 33.74 | 33.11 | 33.72 | 489,341 | +0.64(+1.93%) |
Jun 26, 2020 | 33.73 | 33.76 | 32.99 | 33.08 | 374,397 | -0.82(-2.43%) |
Jun 25, 2020 | 33.42 | 33.95 | 33.24 | 33.90 | 8,766,731 | -3.10(-8.38%) |
Jun 24, 2020 | 34.25 | 37.00 | 33.33 | 37.00 | 13,870,068 | +2.45(+7.09%) |
Jun 23, 2020 | 34.79 | 34.85 | 34.55 | 34.55 | 10,704,329 | +0.10(+0.29%) |
Jun 22, 2020 | 34.20 | 34.54 | 34.06 | 34.45 | 4,983,463 | +0.09(+0.27%) |
Jun 19, 2020 | 35.12 | 35.15 | 34.20 | 34.36 | 406,754 | -0.26(-0.74%) |
Jun 18, 2020 | 34.37 | 34.77 | 34.33 | 34.62 | 6,710,589 | +0.01(+0.03%) |
Jun 17, 2020 | 35.07 | 35.07 | 34.56 | 34.61 | 398,653 | -0.37(-1.05%) |
Jun 16, 2020 | 35.38 | 35.39 | 34.43 | 34.98 | 417,048 | +0.70(+2.04%) |
Jun 15, 2020 | 33.13 | 34.43 | 33.04 | 34.28 | 578,035 | +0.29(+0.87%) |
Jun 12, 2020 | 34.40 | 34.53 | 33.32 | 33.98 | 633,164 | +0.53(+1.60%) |
Jun 11, 2020 | 34.58 | 34.82 | 33.39 | 33.45 | 693,227 | -2.32(-6.48%) |
Jun 10, 2020 | 36.39 | 36.39 | 35.77 | 35.77 | 435,390 | -0.66(-1.82%) |
Jun 09, 2020 | 36.54 | 36.60 | 36.23 | 36.43 | 509,676 | -0.61(-1.64%) |
Jun 08, 2020 | 36.61 | 37.04 | 36.53 | 37.04 | 494,129 | +0.75(+2.08%) |
Jun 05, 2020 | 36.21 | 36.63 | 36.20 | 36.28 | 1,021,558 | +1.08(+3.06%) |
Jun 04, 2020 | 34.91 | 35.27 | 34.89 | 35.21 | 303,667 | +0.15(+0.42%) |
Jun 03, 2020 | 34.67 | 35.18 | 34.67 | 35.06 | 689,208 | +0.68(+1.98%) |
Jun 02, 2020 | 34.11 | 34.38 | 34.06 | 34.38 | 675,840 | +0.40(+1.16%) |
Jun 01, 2020 | 33.70 | 34.09 | 33.66 | 33.98 | 493,833 | +0.19(+0.57%) |
May 29, 2020 | 33.64 | 33.89 | 33.32 | 33.79 | 389,915 | -0.04(-0.11%) |
May 28, 2020 | 34.31 | 34.31 | 33.75 | 33.83 | 1,000,959 | -0.25(-0.73%) |
May 27, 2020 | 33.84 | 34.09 | 33.39 | 34.08 | 545,514 | +0.74(+2.21%) |
May 26, 2020 | 33.36 | 33.61 | 33.30 | 33.34 | 621,641 | +0.76(+2.35%) |
May 22, 2020 | 32.56 | 32.60 | 32.36 | 32.58 | 335,051 | -0.01(-0.03%) |
May 21, 2020 | 32.71 | 32.88 | 32.47 | 32.58 | 397,675 | -0.17(-0.51%) |
May 20, 2020 | 32.61 | 32.90 | 32.61 | 32.75 | 400,463 | +0.56(+1.74%) |
May 19, 2020 | 32.58 | 32.72 | 32.19 | 32.19 | 545,896 | -0.45(-1.38%) |
May 18, 2020 | 32.23 | 32.84 | 32.23 | 32.64 | 486,340 | +1.32(+4.20%) |
May 15, 2020 | 30.98 | 31.38 | 30.87 | 31.32 | 367,643 | +0.06(+0.18%) |
May 14, 2020 | 30.49 | 31.29 | 30.15 | 31.27 | 2,806,222 | +0.41(+1.34%) |
May 13, 2020 | 31.49 | 31.49 | 30.63 | 30.85 | 970,593 | -0.75(-2.39%) |
May 12, 2020 | 32.44 | 32.50 | 31.61 | 31.61 | 399,764 | -0.69(-2.14%) |
May 11, 2020 | 32.19 | 32.47 | 32.08 | 32.30 | 445,391 | -0.17(-0.51%) |
May 08, 2020 | 32.10 | 32.51 | 32.08 | 32.46 | 392,196 | +0.78(+2.47%) |
May 07, 2020 | 31.71 | 32.00 | 31.65 | 31.68 | 519,558 | +0.33(+1.06%) |
May 06, 2020 | 31.89 | 31.95 | 31.34 | 31.35 | 332,705 | -0.33(-1.05%) |
May 05, 2020 | 31.88 | 32.12 | 31.68 | 31.68 | 650,475 | +0.17(+0.56%) |
May 04, 2020 | 31.18 | 31.54 | 31.01 | 31.51 | 666,915 | +0.06(+0.20%) |
May 01, 2020 | 31.81 | 31.84 | 31.33 | 31.44 | 437,391 | -0.95(-2.93%) |
Apr 30, 2020 | 32.69 | 32.71 | 32.26 | 32.39 | 510,511 | -0.59(-1.79%) |
Apr 29, 2020 | 32.75 | 33.19 | 32.68 | 32.98 | 599,967 | +0.87(+2.69%) |
Apr 28, 2020 | 32.45 | 32.62 | 31.99 | 32.11 | 511,533 | +0.14(+0.43%) |
Apr 27, 2020 | 31.48 | 32.09 | 31.48 | 31.98 | 1,038,764 | +0.67(+2.15%) |
Apr 24, 2020 | 31.07 | 31.42 | 30.84 | 31.30 | 1,884,282 | +0.45(+1.46%) |
Apr 23, 2020 | 30.89 | 31.41 | 30.84 | 30.85 | 2,567,016 | +0.07(+0.24%) |
Apr 22, 2020 | 30.82 | 30.95 | 30.64 | 30.78 | 417,776 | +0.55(+1.83%) |
Apr 21, 2020 | 30.71 | 30.71 | 30.15 | 30.23 | 608,620 | -0.89(-2.87%) |
Apr 20, 2020 | 31.19 | 31.69 | 31.08 | 31.12 | 901,402 | -0.66(-2.09%) |
Apr 17, 2020 | 31.48 | 31.84 | 31.25 | 31.78 | 959,849 | +1.07(+3.48%) |
Apr 16, 2020 | 30.84 | 30.88 | 30.38 | 30.72 | 1,521,310 | -0.04(-0.12%) |
Apr 15, 2020 | 30.86 | 30.92 | 30.50 | 30.75 | 558,422 | -0.98(-3.08%) |
Apr 14, 2020 | 31.54 | 31.83 | 31.30 | 31.73 | 845,931 | +0.80(+2.59%) |
Apr 13, 2020 | 31.31 | 31.31 | 30.56 | 30.93 | 3,026,553 | -0.51(-1.61%) |
Apr 09, 2020 | 31.31 | 31.88 | 31.05 | 31.43 | 1,172,244 | +0.57(+1.85%) |
Apr 08, 2020 | 30.02 | 30.96 | 29.85 | 30.86 | 660,730 | +1.20(+4.03%) |
Apr 07, 2020 | 30.59 | 30.81 | 29.67 | 29.67 | 868,312 | +0.16(+0.53%) |
Apr 06, 2020 | 28.67 | 29.73 | 28.67 | 29.51 | 768,002 | +1.88(+6.80%) |
Apr 03, 2020 | 28.01 | 28.26 | 27.33 | 27.63 | 855,336 | -0.46(-1.64%) |
Apr 02, 2020 | 27.37 | 28.25 | 27.33 | 28.09 | 956,182 | +0.55(+2.01%) |