Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.96 | 35.27 | 32.60 | 33.73 | 218,889 | -0.46(-1.35%) |
Jun 29, 2020 | 35.26 | 35.98 | 34.01 | 34.19 | 145,846 | -0.70(-2.01%) |
Jun 26, 2020 | 37.83 | 38.72 | 34.31 | 34.89 | 1,223,300 | -3.23(-8.47%) |
Jun 25, 2020 | 36.58 | 40.67 | 36.40 | 38.12 | 290,345 | +1.72(+4.73%) |
Jun 24, 2020 | 34.12 | 37.65 | 34.12 | 36.40 | 298,591 | +1.86(+5.39%) |
Jun 23, 2020 | 32.22 | 36.67 | 32.22 | 34.54 | 373,948 | +2.79(+8.79%) |
Jun 22, 2020 | 33.90 | 34.97 | 31.10 | 31.75 | 266,144 | -2.37(-6.95%) |
Jun 19, 2020 | 34.55 | 36.73 | 33.71 | 34.12 | 729,200 | -0.52(-1.50%) |
Jun 18, 2020 | 36.52 | 37.62 | 34.64 | 34.64 | 201,057 | -2.17(-5.90%) |
Jun 17, 2020 | 34.12 | 38.00 | 33.66 | 36.81 | 137,503 | +2.97(+8.78%) |
Jun 16, 2020 | 35.45 | 35.45 | 33.42 | 33.84 | 107,214 | -0.58(-1.69%) |
Jun 15, 2020 | 33.44 | 35.48 | 32.90 | 34.42 | 201,254 | +0.88(+2.62%) |
Jun 12, 2020 | 32.91 | 34.32 | 32.91 | 33.54 | 148,900 | +1.64(+5.14%) |
Jun 11, 2020 | 34.05 | 34.78 | 30.52 | 31.90 | 210,725 | -2.83(-8.15%) |
Jun 10, 2020 | 35.69 | 37.07 | 34.63 | 34.73 | 137,373 | -1.19(-3.31%) |
Jun 09, 2020 | 38.12 | 38.49 | 34.45 | 35.92 | 182,775 | -1.95(-5.15%) |
Jun 08, 2020 | 37.88 | 38.48 | 37.01 | 37.87 | 101,651 | +0.45(+1.20%) |
Jun 05, 2020 | 36.74 | 38.44 | 36.58 | 37.42 | 205,400 | +1.23(+3.40%) |
Jun 04, 2020 | 35.80 | 38.97 | 35.03 | 36.19 | 172,171 | +0.31(+0.86%) |
Jun 03, 2020 | 35.49 | 36.90 | 34.17 | 35.88 | 203,943 | +0.79(+2.25%) |
Jun 02, 2020 | 30.74 | 35.09 | 29.78 | 35.09 | 256,002 | +4.79(+15.81%) |
Jun 01, 2020 | 29.19 | 31.00 | 28.58 | 30.30 | 153,301 | +1.28(+4.41%) |
May 29, 2020 | 28.47 | 29.23 | 28.00 | 29.02 | 57,700 | +0.55(+1.93%) |
May 28, 2020 | 26.90 | 29.00 | 26.90 | 28.47 | 94,653 | +1.44(+5.33%) |
May 27, 2020 | 28.53 | 28.57 | 26.08 | 27.03 | 115,011 | -1.20(-4.25%) |
May 26, 2020 | 28.26 | 28.87 | 27.01 | 28.23 | 88,415 | +0.03(+0.11%) |
May 22, 2020 | 29.00 | 29.19 | 27.78 | 28.20 | 86,000 | -1.30(-4.41%) |
May 21, 2020 | 29.15 | 30.00 | 28.02 | 29.50 | 101,943 | +0.80(+2.79%) |
May 20, 2020 | 32.25 | 33.13 | 28.50 | 28.70 | 141,636 | -3.10(-9.75%) |
May 19, 2020 | 31.92 | 33.25 | 31.64 | 31.80 | 168,813 | -0.08(-0.25%) |
May 18, 2020 | 33.00 | 33.50 | 31.46 | 31.88 | 62,790 | -0.77(-2.36%) |
May 15, 2020 | 33.46 | 34.50 | 31.41 | 32.65 | 396,200 | -1.32(-3.89%) |
May 14, 2020 | 30.48 | 34.00 | 30.47 | 33.97 | 330,555 | +3.03(+9.79%) |
May 13, 2020 | 32.59 | 33.75 | 29.13 | 30.94 | 539,737 | -2.43(-7.28%) |
May 12, 2020 | 34.05 | 34.49 | 31.58 | 33.37 | 170,443 | -0.28(-0.83%) |
May 11, 2020 | 33.08 | 34.70 | 32.75 | 33.65 | 150,921 | +1.39(+4.31%) |
May 08, 2020 | 31.73 | 32.73 | 31.16 | 32.26 | 75,000 | +0.66(+2.09%) |
May 07, 2020 | 30.21 | 31.72 | 30.00 | 31.60 | 161,340 | +1.83(+6.15%) |
May 06, 2020 | 29.00 | 30.00 | 28.50 | 29.77 | 232,321 | +0.94(+3.26%) |
May 05, 2020 | 28.11 | 29.63 | 27.77 | 28.83 | 191,845 | +1.14(+4.12%) |
May 04, 2020 | 26.70 | 28.00 | 26.39 | 27.69 | 70,672 | +1.14(+4.29%) |
May 01, 2020 | 26.50 | 26.95 | 26.00 | 26.55 | 401,000 | +0.10(+0.38%) |
Apr 30, 2020 | 26.10 | 27.56 | 26.00 | 26.45 | 248,403 | +0.13(+0.49%) |
Apr 29, 2020 | 26.00 | 26.91 | 25.50 | 26.32 | 320,516 | +0.64(+2.49%) |
Apr 28, 2020 | 26.20 | 26.50 | 24.67 | 25.68 | 764,846 | -0.38(-1.46%) |
Apr 27, 2020 | 26.35 | 28.20 | 26.00 | 26.06 | 603,449 | +0.29(+1.13%) |