Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.77 | 39.38 | 38.20 | 38.45 | 605,017 | -0.02(-0.05%) |
Jun 29, 2020 | 39.11 | 39.19 | 37.73 | 38.47 | 700,502 | -0.89(-2.26%) |
Jun 26, 2020 | 40.36 | 40.48 | 39.06 | 39.36 | 778,500 | -1.00(-2.48%) |
Jun 25, 2020 | 39.59 | 40.43 | 38.97 | 40.36 | 667,757 | +0.51(+1.28%) |
Jun 24, 2020 | 39.84 | 40.98 | 39.14 | 39.85 | 1,103,363 | -0.19(-0.47%) |
Jun 23, 2020 | 38.84 | 40.70 | 38.63 | 40.04 | 1,669,177 | +2.24(+5.93%) |
Jun 22, 2020 | 39.87 | 40.38 | 37.19 | 37.80 | 2,430,785 | -2.72(-6.71%) |
Jun 19, 2020 | 39.31 | 40.93 | 38.65 | 40.52 | 2,705,500 | +2.53(+6.66%) |
Jun 18, 2020 | 38.00 | 39.55 | 37.55 | 37.99 | 2,013,179 | -0.01(-0.03%) |
Jun 17, 2020 | 34.42 | 39.47 | 34.33 | 38.00 | 3,326,214 | +3.93(+11.54%) |
Jun 16, 2020 | 34.77 | 35.20 | 33.59 | 34.07 | 724,855 | +0.21(+0.62%) |
Jun 15, 2020 | 32.59 | 34.25 | 32.49 | 33.86 | 433,284 | +0.44(+1.32%) |
Jun 12, 2020 | 32.83 | 33.87 | 32.67 | 33.42 | 813,800 | +1.39(+4.34%) |
Jun 11, 2020 | 32.29 | 32.60 | 31.57 | 32.03 | 964,982 | -1.86(-5.49%) |
Jun 10, 2020 | 32.84 | 34.64 | 32.39 | 33.89 | 1,217,669 | +1.74(+5.41%) |
Jun 09, 2020 | 33.90 | 33.90 | 32.03 | 32.15 | 1,266,333 | -2.10(-6.13%) |
Jun 08, 2020 | 35.00 | 35.09 | 34.08 | 34.25 | 1,213,474 | -0.30(-0.87%) |
Jun 05, 2020 | 34.23 | 34.76 | 33.83 | 34.55 | 1,900,700 | +1.32(+3.97%) |
Jun 04, 2020 | 34.20 | 34.31 | 32.43 | 33.23 | 1,767,508 | -0.92(-2.69%) |
Jun 03, 2020 | 33.29 | 34.37 | 33.01 | 34.15 | 2,538,168 | +1.66(+5.11%) |
Jun 02, 2020 | 31.19 | 34.55 | 31.18 | 32.49 | 7,546,355 | +3.14(+10.70%) |
Jun 01, 2020 | 27.31 | 29.67 | 26.71 | 29.35 | 2,520,131 | +2.86(+10.80%) |
May 29, 2020 | 26.10 | 26.64 | 25.69 | 26.49 | 2,051,400 | +0.28(+1.07%) |
May 28, 2020 | 27.22 | 27.24 | 26.04 | 26.21 | 920,896 | -1.09(-3.99%) |
May 27, 2020 | 27.90 | 28.27 | 27.19 | 27.30 | 812,578 | -0.26(-0.94%) |
May 26, 2020 | 26.82 | 28.13 | 26.80 | 27.56 | 1,696,630 | +1.50(+5.76%) |
May 22, 2020 | 28.42 | 28.59 | 25.74 | 26.06 | 3,344,800 | -2.55(-8.91%) |
May 21, 2020 | 28.20 | 28.73 | 27.90 | 28.61 | 1,123,120 | -0.63(-2.15%) |
May 20, 2020 | 30.43 | 31.23 | 28.78 | 29.24 | 1,857,073 | -0.66(-2.21%) |
May 19, 2020 | 27.89 | 30.48 | 27.64 | 29.90 | 1,901,845 | +2.42(+8.81%) |
May 18, 2020 | 27.67 | 27.76 | 27.21 | 27.48 | 867,121 | +0.95(+3.58%) |
May 15, 2020 | 26.85 | 27.44 | 26.35 | 26.53 | 598,500 | -1.67(-5.92%) |
May 14, 2020 | 27.00 | 27.25 | 25.93 | 28.20 | 1,039,087 | +0.90(+3.30%) |
May 13, 2020 | 28.56 | 29.08 | 27.07 | 27.30 | 651,271 | -1.27(-4.45%) |
May 12, 2020 | 29.38 | 29.70 | 28.53 | 28.57 | 598,796 | -0.83(-2.82%) |
May 11, 2020 | 30.01 | 30.31 | 29.14 | 29.40 | 705,918 | -0.33(-1.11%) |
May 08, 2020 | 29.44 | 30.26 | 29.33 | 29.73 | 444,200 | +0.70(+2.41%) |
May 07, 2020 | 29.21 | 29.53 | 28.57 | 29.03 | 536,074 | +0.13(+0.45%) |
May 06, 2020 | 29.00 | 29.97 | 28.72 | 28.90 | 707,339 | +0.28(+0.98%) |
May 05, 2020 | 29.00 | 30.24 | 28.60 | 28.62 | 983,904 | +0.07(+0.25%) |
May 04, 2020 | 28.56 | 29.64 | 28.36 | 28.55 | 817,834 | -0.11(-0.38%) |
May 01, 2020 | 30.77 | 30.92 | 28.61 | 28.66 | 841,100 | -3.18(-9.99%) |
Apr 30, 2020 | 32.37 | 33.72 | 31.47 | 31.84 | 883,239 | -0.81(-2.48%) |
Apr 29, 2020 | 32.05 | 32.82 | 31.28 | 32.65 | 712,245 | +1.00(+3.16%) |
Apr 28, 2020 | 32.15 | 32.15 | 31.21 | 31.65 | 530,971 | -0.35(-1.09%) |
Apr 27, 2020 | 30.60 | 32.35 | 30.59 | 32.00 | 947,179 | +1.82(+6.03%) |
Apr 24, 2020 | 29.88 | 30.28 | 29.51 | 30.18 | 485,600 | +0.58(+1.96%) |
Apr 23, 2020 | 30.88 | 31.02 | 29.52 | 29.60 | 594,162 | -0.90(-2.95%) |
Apr 22, 2020 | 29.80 | 30.92 | 29.59 | 30.50 | 770,275 | +1.40(+4.81%) |
Apr 21, 2020 | 29.62 | 29.99 | 28.80 | 29.10 | 521,555 | -0.76(-2.55%) |
Apr 20, 2020 | 30.80 | 31.20 | 29.84 | 29.86 | 744,902 | -1.07(-3.46%) |
Apr 17, 2020 | 32.00 | 32.71 | 30.60 | 30.93 | 860,200 | -1.06(-3.31%) |
Apr 16, 2020 | 31.00 | 32.48 | 30.57 | 31.99 | 1,171,570 | +1.55(+5.09%) |
Apr 15, 2020 | 29.99 | 30.65 | 29.54 | 30.44 | 508,513 | +0.11(+0.36%) |
Apr 14, 2020 | 30.00 | 31.24 | 30.00 | 30.33 | 765,611 | +0.35(+1.17%) |
Apr 13, 2020 | 29.88 | 30.16 | 29.52 | 29.98 | 615,745 | +0.02(+0.07%) |
Apr 09, 2020 | 29.64 | 30.27 | 29.11 | 29.96 | 963,700 | +0.62(+2.11%) |
Apr 08, 2020 | 28.91 | 29.66 | 28.72 | 29.34 | 605,800 | +0.43(+1.49%) |
Apr 07, 2020 | 29.74 | 30.73 | 28.59 | 28.91 | 1,574,586 | +0.04(+0.14%) |
Apr 06, 2020 | 26.75 | 29.14 | 26.58 | 28.87 | 1,209,495 | +2.83(+10.87%) |
Apr 03, 2020 | 26.70 | 27.31 | 25.38 | 26.04 | 697,800 | -0.44(-1.66%) |
Apr 02, 2020 | 27.52 | 28.06 | 26.22 | 26.48 | 891,546 | -1.33(-4.78%) |