Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.54 | 31.80 | 31.54 | 31.79 | 3,301 | +0.08(+0.25%) |
Jun 29, 2020 | 31.61 | 31.72 | 31.61 | 31.71 | 1,528 | +0.18(+0.58%) |
Jun 26, 2020 | 31.83 | 31.83 | 31.53 | 31.53 | 5,900 | -0.68(-2.11%) |
Jun 25, 2020 | 31.78 | 32.21 | 31.68 | 32.21 | 2,299 | +0.19(+0.59%) |
Jun 24, 2020 | 32.50 | 32.50 | 32.00 | 32.02 | 2,583 | -0.98(-2.97%) |
Jun 23, 2020 | 33.22 | 33.28 | 33.00 | 33.00 | 4,902 | -0.18(-0.54%) |
Jun 22, 2020 | 32.89 | 33.20 | 32.63 | 33.18 | 6,382 | +0.70(+2.16%) |
Jun 19, 2020 | 32.54 | 32.54 | 32.45 | 32.48 | 1,500 | -0.24(-0.73%) |
Jun 18, 2020 | 32.73 | 32.83 | 32.56 | 32.72 | 133,405 | -0.39(-1.18%) |
Jun 17, 2020 | 33.17 | 33.30 | 33.10 | 33.11 | 2,750 | +0.13(+0.39%) |
Jun 16, 2020 | 33.54 | 33.56 | 32.91 | 32.98 | 1,635 | +0.31(+0.96%) |
Jun 15, 2020 | 31.72 | 32.67 | 31.69 | 32.67 | 2,952 | -0.08(-0.25%) |
Jun 12, 2020 | 33.02 | 33.08 | 32.14 | 32.75 | 62,500 | +0.83(+2.60%) |
Jun 11, 2020 | 33.28 | 33.28 | 31.84 | 31.92 | 407,035 | -2.32(-6.78%) |
Jun 10, 2020 | 34.31 | 34.33 | 34.19 | 34.24 | 4,438 | -0.30(-0.86%) |
Jun 09, 2020 | 34.65 | 34.65 | 34.44 | 34.54 | 6,672 | -0.97(-2.74%) |
Jun 08, 2020 | 35.61 | 35.61 | 35.20 | 35.51 | 27,035 | +0.32(+0.91%) |
Jun 05, 2020 | 35.41 | 35.56 | 35.16 | 35.19 | 511,700 | +0.89(+2.59%) |
Jun 04, 2020 | 34.17 | 34.49 | 34.17 | 34.30 | 2,667 | -0.18(-0.51%) |
Jun 03, 2020 | 34.25 | 34.49 | 33.92 | 34.47 | 29,728 | +1.01(+3.02%) |
Jun 02, 2020 | 33.54 | 33.54 | 33.27 | 33.47 | 28,446 | +0.41(+1.25%) |
Jun 01, 2020 | 32.47 | 33.05 | 32.40 | 33.05 | 32,168 | +0.92(+2.87%) |
May 29, 2020 | 32.16 | 32.25 | 31.88 | 32.13 | 10,000 | -0.10(-0.31%) |
May 28, 2020 | 32.43 | 32.60 | 32.21 | 32.23 | 3,650 | +0.24(+0.75%) |
May 27, 2020 | 31.78 | 31.99 | 31.63 | 31.99 | 5,530 | +0.40(+1.25%) |
May 26, 2020 | 31.59 | 31.74 | 31.39 | 31.59 | 11,496 | +1.18(+3.90%) |
May 22, 2020 | 30.30 | 30.44 | 30.25 | 30.41 | 16,600 | +0.15(+0.50%) |
May 21, 2020 | 30.57 | 30.57 | 30.26 | 30.26 | 4,162 | -0.07(-0.22%) |
May 20, 2020 | 30.27 | 30.34 | 30.18 | 30.33 | 5,038 | +0.45(+1.49%) |
May 19, 2020 | 30.10 | 30.18 | 29.88 | 29.88 | 15,097 | -0.14(-0.47%) |
May 18, 2020 | 29.56 | 30.05 | 29.56 | 30.02 | 43,287 | +1.12(+3.88%) |
May 15, 2020 | 28.77 | 28.90 | 28.61 | 28.90 | 8,300 | +0.17(+0.59%) |
May 14, 2020 | 28.28 | 28.75 | 28.10 | 28.73 | 4,842 | -0.50(-1.69%) |
May 13, 2020 | 29.57 | 29.61 | 29.17 | 29.23 | 27,053 | -0.42(-1.43%) |
May 12, 2020 | 30.43 | 30.43 | 29.65 | 29.65 | 19,473 | -0.94(-3.06%) |
May 11, 2020 | 30.47 | 30.70 | 30.36 | 30.59 | 9,259 | -0.30(-0.97%) |
May 08, 2020 | 30.37 | 30.93 | 30.37 | 30.89 | 17,200 | +0.59(+1.95%) |
May 07, 2020 | 30.21 | 30.57 | 30.21 | 30.30 | 57,579 | +0.48(+1.59%) |
May 06, 2020 | 30.09 | 30.09 | 29.81 | 29.82 | 9,659 | -0.33(-1.09%) |
May 05, 2020 | 30.42 | 30.42 | 30.03 | 30.15 | 30,859 | -0.21(-0.69%) |
May 04, 2020 | 30.15 | 30.36 | 30.05 | 30.36 | 24,155 | -0.25(-0.82%) |
May 01, 2020 | 30.68 | 30.68 | 30.52 | 30.61 | 3,000 | -0.73(-2.33%) |
Apr 30, 2020 | 31.23 | 31.40 | 31.11 | 31.34 | 11,771 | -0.39(-1.23%) |
Apr 29, 2020 | 31.33 | 31.79 | 31.33 | 31.73 | 9,532 | +1.29(+4.24%) |
Apr 28, 2020 | 30.89 | 30.89 | 30.39 | 30.44 | 16,011 | +0.36(+1.19%) |
Apr 27, 2020 | 29.98 | 30.08 | 29.88 | 30.08 | 18,991 | +0.43(+1.45%) |
Apr 24, 2020 | 29.46 | 29.72 | 29.42 | 29.65 | 192,900 | +0.27(+0.92%) |
Apr 23, 2020 | 29.46 | 29.61 | 29.23 | 29.38 | 9,796 | +0.52(+1.80%) |
Apr 22, 2020 | 29.00 | 29.01 | 28.80 | 28.86 | 252,065 | +0.29(+1.02%) |
Apr 21, 2020 | 28.72 | 28.87 | 28.40 | 28.57 | 46,606 | -0.63(-2.16%) |
Apr 20, 2020 | 29.49 | 29.87 | 29.20 | 29.20 | 531,444 | -0.60(-2.01%) |
Apr 17, 2020 | 29.84 | 29.84 | 29.49 | 29.80 | 7,700 | +1.04(+3.62%) |
Apr 16, 2020 | 28.70 | 28.83 | 28.36 | 28.76 | 33,949 | +0.15(+0.52%) |
Apr 15, 2020 | 28.84 | 28.97 | 28.59 | 28.61 | 88,211 | -1.76(-5.80%) |
Apr 14, 2020 | 30.36 | 30.53 | 30.27 | 30.37 | 3,455 | -0.08(-0.26%) |
Apr 13, 2020 | 30.38 | 30.45 | 30.16 | 30.45 | 17,527 | -0.27(-0.86%) |
Apr 09, 2020 | 29.92 | 30.78 | 29.92 | 30.71 | 21,100 | +1.54(+5.26%) |
Apr 08, 2020 | 28.84 | 29.36 | 28.75 | 29.18 | 175,500 | +1.01(+3.59%) |
Apr 07, 2020 | 28.92 | 29.06 | 28.07 | 28.17 | 59,619 | +0.85(+3.11%) |
Apr 06, 2020 | 27.14 | 27.32 | 27.01 | 27.32 | 23,130 | +1.67(+6.51%) |
Apr 03, 2020 | 25.93 | 25.93 | 25.55 | 25.65 | 185,300 | -1.04(-3.90%) |
Apr 02, 2020 | 26.76 | 26.80 | 26.34 | 26.69 | 10,438 | +0.33(+1.25%) |