Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.75 | 30.75 | 30.75 | 30.75 | 273 | +1.05(+3.53%) |
Jun 29, 2020 | 29.70 | 29.70 | 29.70 | 97 | +0.00(+0.00%) | |
Jun 26, 2020 | 30.12 | 30.19 | 29.70 | 29.70 | 711 | -0.73(-2.40%) |
Jun 25, 2020 | 30.10 | 30.44 | 30.10 | 30.44 | 298 | +0.40(+1.32%) |
Jun 24, 2020 | 29.98 | 30.21 | 29.98 | 30.04 | 2,645 | -1.09(-3.49%) |
Jun 23, 2020 | 31.25 | 31.32 | 31.12 | 31.12 | 1,188 | +0.10(+0.32%) |
Jun 22, 2020 | 31.03 | 31.03 | 31.03 | 31.03 | 173 | +0.06(+0.19%) |
Jun 19, 2020 | 31.21 | 31.21 | 30.97 | 30.97 | 1,121 | -0.19(-0.62%) |
Jun 18, 2020 | 31.31 | 31.31 | 31.16 | 31.16 | 834 | +0.03(+0.09%) |
Jun 17, 2020 | 31.33 | 31.33 | 31.13 | 31.13 | 663 | -0.34(-1.09%) |
Jun 16, 2020 | 31.61 | 31.61 | 31.39 | 31.48 | 1,130 | +0.97(+3.19%) |
Jun 15, 2020 | 30.24 | 30.51 | 30.24 | 30.51 | 540 | +0.79(+2.65%) |
Jun 12, 2020 | 29.72 | 29.72 | 29.72 | 16 | +0.00(+0.00%) | |
Jun 11, 2020 | 31.16 | 31.16 | 29.72 | 29.72 | 1,315 | -3.14(-9.55%) |
Jun 10, 2020 | 32.86 | 32.86 | 32.86 | 29 | +0.00(+0.00%) | |
Jun 09, 2020 | 32.69 | 33.01 | 32.69 | 32.86 | 684 | -0.75(-2.22%) |
Jun 08, 2020 | 33.25 | 33.61 | 33.18 | 33.61 | 1,247 | +0.94(+2.89%) |
Jun 05, 2020 | 32.69 | 32.69 | 32.66 | 32.66 | 305 | +1.19(+3.78%) |
Jun 04, 2020 | 31.47 | 31.47 | 31.47 | 67 | +0.00(+0.00%) | |
Jun 03, 2020 | 31.25 | 31.59 | 31.25 | 31.47 | 2,602 | +0.80(+2.61%) |
Jun 02, 2020 | 30.65 | 30.67 | 30.65 | 30.67 | 992 | +0.30(+0.99%) |
Jun 01, 2020 | 30.42 | 30.45 | 30.37 | 30.37 | 504 | +0.44(+1.49%) |
May 29, 2020 | 29.64 | 29.92 | 29.48 | 29.92 | 713 | +0.00(+0.01%) |
May 28, 2020 | 30.35 | 30.35 | 29.92 | 29.92 | 339 | +0.76(+2.59%) |
May 27, 2020 | 29.16 | 29.16 | 29.16 | 399 | +0.00(+0.00%) | |
May 26, 2020 | 29.16 | 29.16 | 29.16 | 29.16 | 488 | +0.45(+1.56%) |
May 22, 2020 | 28.45 | 28.72 | 28.45 | 28.72 | 101 | +0.05(+0.16%) |
May 21, 2020 | 28.73 | 28.73 | 28.67 | 28.67 | 514 | +0.53(+1.87%) |
May 20, 2020 | 28.14 | 28.14 | 28.14 | 116 | +0.00(+0.00%) | |
May 19, 2020 | 28.66 | 28.70 | 28.13 | 28.14 | 1,983 | -0.33(-1.14%) |
May 18, 2020 | 28.37 | 28.47 | 28.26 | 28.47 | 1,804 | +1.52(+5.62%) |
May 15, 2020 | 26.95 | 26.99 | 26.95 | 26.95 | 407 | +0.56(+2.13%) |
May 14, 2020 | 26.39 | 26.39 | 26.39 | 41 | +0.00(+0.00%) | |
May 13, 2020 | 26.31 | 26.39 | 26.31 | 26.39 | 567 | -1.73(-6.15%) |
May 12, 2020 | 28.12 | 28.12 | 28.12 | 0 | +0.00(+0.00%) | |
May 11, 2020 | 27.93 | 28.27 | 27.92 | 28.12 | 11,856 | +0.73(+2.66%) |
May 08, 2020 | 27.39 | 27.39 | 27.39 | 88 | +0.00(+0.00%) | |
May 07, 2020 | 27.51 | 27.53 | 27.39 | 27.39 | 1,229 | +0.50(+1.88%) |
May 06, 2020 | 27.07 | 27.07 | 26.89 | 26.89 | 1,011 | -0.30(-1.12%) |
May 05, 2020 | 27.58 | 27.59 | 27.19 | 27.19 | 1,449 | +0.20(+0.76%) |
May 04, 2020 | 26.89 | 26.99 | 26.83 | 26.99 | 2,214 | +0.15(+0.58%) |
May 01, 2020 | 27.11 | 27.11 | 26.83 | 26.83 | 407 | -1.16(-4.13%) |
Apr 30, 2020 | 28.11 | 28.25 | 27.99 | 27.99 | 456 | -0.79(-2.75%) |
Apr 29, 2020 | 28.65 | 28.94 | 28.65 | 28.78 | 1,111 | +1.22(+4.41%) |
Apr 28, 2020 | 27.81 | 27.81 | 27.32 | 27.56 | 5,134 | +0.32(+1.18%) |
Apr 27, 2020 | 27.05 | 27.24 | 27.05 | 27.24 | 5,941 | +0.93(+3.53%) |
Apr 24, 2020 | 26.35 | 26.35 | 26.31 | 26.31 | 203 | +0.37(+1.42%) |
Apr 23, 2020 | 26.05 | 26.05 | 25.86 | 25.94 | 8,194 | +0.20(+0.77%) |
Apr 22, 2020 | 26.13 | 26.22 | 25.64 | 25.75 | 1,397 | -0.36(-1.38%) |
Apr 21, 2020 | 26.11 | 26.11 | 26.11 | 183 | +0.00(+0.00%) | |
Apr 20, 2020 | 26.21 | 26.53 | 25.97 | 26.11 | 1,223 | -0.39(-1.47%) |
Apr 17, 2020 | 26.34 | 26.50 | 26.25 | 26.50 | 1,121 | +1.06(+4.18%) |
Apr 16, 2020 | 25.21 | 25.43 | 25.20 | 25.43 | 6,209 | -0.10(-0.38%) |
Apr 15, 2020 | 25.63 | 25.63 | 25.53 | 25.53 | 291 | -0.95(-3.59%) |
Apr 14, 2020 | 26.44 | 26.59 | 26.41 | 26.48 | 1,643 | +0.54(+2.08%) |
Apr 13, 2020 | 25.72 | 26.11 | 25.72 | 25.94 | 1,283 | -0.61(-2.30%) |
Apr 09, 2020 | 26.07 | 26.76 | 26.07 | 26.55 | 2,242 | +0.85(+3.31%) |
Apr 08, 2020 | 24.64 | 25.70 | 24.64 | 25.70 | 3,984 | +1.09(+4.41%) |
Apr 07, 2020 | 24.92 | 25.32 | 24.62 | 24.62 | 5,058 | +2.22(+9.90%) |
Apr 06, 2020 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) | |
Apr 03, 2020 | 22.34 | 22.48 | 22.34 | 22.40 | 1,223 | -0.54(-2.36%) |
Apr 02, 2020 | 22.93 | 23.43 | 22.56 | 22.94 | 5,761 | +0.25(+1.09%) |