Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.64 | 34.20 | 33.46 | 34.08 | 264,139 | +0.32(+0.96%) |
Jun 29, 2020 | 33.14 | 33.76 | 33.02 | 33.76 | 196,130 | +0.99(+3.01%) |
Jun 26, 2020 | 33.10 | 33.28 | 32.61 | 32.77 | 73,205 | -0.53(-1.60%) |
Jun 25, 2020 | 32.77 | 33.30 | 32.46 | 33.30 | 96,395 | +0.39(+1.18%) |
Jun 24, 2020 | 33.85 | 33.85 | 32.92 | 32.92 | 185,157 | -1.24(-3.64%) |
Jun 23, 2020 | 34.47 | 34.47 | 34.08 | 34.16 | 73,111 | +0.05(+0.14%) |
Jun 22, 2020 | 33.89 | 34.19 | 33.56 | 34.11 | 79,011 | +0.09(+0.25%) |
Jun 19, 2020 | 34.98 | 34.98 | 33.84 | 34.03 | 61,092 | -0.40(-1.17%) |
Jun 18, 2020 | 34.31 | 34.69 | 34.12 | 34.43 | 36,038 | -0.13(-0.38%) |
Jun 17, 2020 | 34.93 | 34.93 | 34.51 | 34.56 | 114,097 | -0.23(-0.65%) |
Jun 16, 2020 | 35.50 | 35.65 | 34.29 | 34.79 | 363,094 | +0.72(+2.11%) |
Jun 15, 2020 | 32.76 | 34.29 | 32.55 | 34.07 | 89,166 | +0.34(+1.01%) |
Jun 12, 2020 | 34.27 | 34.49 | 32.96 | 33.73 | 57,936 | +0.57(+1.71%) |
Jun 11, 2020 | 34.14 | 34.41 | 33.14 | 33.16 | 177,539 | -2.50(-7.00%) |
Jun 10, 2020 | 36.51 | 36.51 | 35.60 | 35.66 | 105,709 | -0.92(-2.51%) |
Jun 09, 2020 | 36.84 | 36.84 | 36.42 | 36.58 | 813,753 | -0.87(-2.32%) |
Jun 08, 2020 | 37.43 | 37.56 | 37.23 | 37.45 | 178,450 | +0.64(+1.75%) |
Jun 05, 2020 | 36.83 | 37.40 | 36.68 | 36.80 | 286,511 | +1.31(+3.70%) |
Jun 04, 2020 | 35.23 | 35.50 | 35.00 | 35.49 | 94,960 | +0.26(+0.75%) |
Jun 03, 2020 | 34.42 | 35.30 | 34.22 | 35.22 | 109,565 | +1.24(+3.65%) |
Jun 02, 2020 | 33.73 | 34.04 | 33.67 | 33.98 | 120,727 | +0.44(+1.33%) |
Jun 01, 2020 | 33.46 | 33.75 | 33.33 | 33.54 | 155,946 | +0.07(+0.20%) |
May 29, 2020 | 33.38 | 33.62 | 32.99 | 33.47 | 89,653 | -0.19(-0.56%) |
May 28, 2020 | 34.45 | 34.45 | 33.60 | 33.66 | 136,551 | -0.33(-0.97%) |
May 27, 2020 | 33.62 | 34.03 | 33.36 | 33.99 | 259,919 | +1.12(+3.39%) |
May 26, 2020 | 32.62 | 33.15 | 32.62 | 32.88 | 236,478 | +1.27(+4.01%) |
May 22, 2020 | 31.59 | 31.61 | 31.35 | 31.61 | 38,377 | +0.03(+0.09%) |
May 21, 2020 | 31.53 | 31.81 | 31.42 | 31.58 | 57,675 | +0.07(+0.21%) |
May 20, 2020 | 31.38 | 31.81 | 31.38 | 31.52 | 43,228 | +0.54(+1.74%) |
May 19, 2020 | 31.33 | 31.57 | 30.98 | 30.98 | 49,578 | -0.40(-1.27%) |
May 18, 2020 | 30.47 | 31.54 | 30.47 | 31.37 | 106,889 | +1.96(+6.66%) |
May 15, 2020 | 29.13 | 29.57 | 29.13 | 29.42 | 35,417 | +0.00(+0.00%) |
May 14, 2020 | 28.65 | 29.42 | 28.11 | 29.42 | 61,754 | +0.29(+1.01%) |
May 13, 2020 | 29.77 | 29.84 | 28.87 | 29.12 | 82,649 | -0.77(-2.56%) |
May 12, 2020 | 30.89 | 30.97 | 29.89 | 29.89 | 75,987 | -0.95(-3.07%) |
May 11, 2020 | 30.87 | 31.06 | 30.60 | 30.84 | 68,444 | -0.41(-1.30%) |
May 08, 2020 | 30.70 | 31.25 | 30.70 | 31.24 | 60,368 | +0.82(+2.71%) |
May 07, 2020 | 30.44 | 30.71 | 30.29 | 30.42 | 55,202 | +0.43(+1.42%) |
May 06, 2020 | 30.56 | 30.56 | 29.99 | 29.99 | 115,332 | -0.41(-1.34%) |
May 05, 2020 | 30.50 | 30.83 | 30.40 | 30.40 | 789,658 | +0.21(+0.69%) |
May 04, 2020 | 30.22 | 30.24 | 29.79 | 30.19 | 61,146 | -0.39(-1.27%) |
May 01, 2020 | 30.92 | 30.95 | 30.34 | 30.58 | 68,403 | -0.94(-2.97%) |
Apr 30, 2020 | 31.98 | 31.98 | 31.35 | 31.52 | 67,205 | -0.74(-2.29%) |
Apr 29, 2020 | 32.08 | 32.55 | 31.96 | 32.25 | 108,016 | +0.75(+2.37%) |
Apr 28, 2020 | 31.53 | 31.85 | 31.21 | 31.51 | 103,103 | +0.56(+1.80%) |
Apr 27, 2020 | 30.24 | 31.11 | 30.24 | 30.95 | 89,112 | +0.91(+3.02%) |
Apr 24, 2020 | 30.03 | 30.16 | 29.63 | 30.04 | 46,201 | +0.25(+0.83%) |
Apr 23, 2020 | 29.68 | 30.39 | 29.68 | 29.79 | 57,116 | +0.26(+0.90%) |
Apr 22, 2020 | 29.78 | 29.78 | 29.39 | 29.53 | 56,619 | +0.37(+1.27%) |
Apr 21, 2020 | 29.25 | 29.53 | 29.13 | 29.16 | 66,832 | -0.85(-2.84%) |
Apr 20, 2020 | 30.31 | 30.53 | 29.86 | 30.01 | 76,039 | -0.75(-2.43%) |
Apr 17, 2020 | 30.40 | 30.83 | 30.33 | 30.76 | 94,939 | +1.39(+4.73%) |
Apr 16, 2020 | 29.63 | 29.63 | 28.96 | 29.37 | 220,500 | -0.28(-0.96%) |
Apr 15, 2020 | 29.96 | 30.00 | 29.20 | 29.65 | 71,621 | -0.88(-2.88%) |
Apr 14, 2020 | 30.66 | 30.87 | 30.27 | 30.53 | 74,725 | +0.51(+1.70%) |
Apr 13, 2020 | 30.86 | 30.86 | 29.75 | 30.02 | 194,085 | -0.92(-2.97%) |
Apr 09, 2020 | 31.02 | 31.38 | 30.71 | 30.94 | 116,824 | +0.55(+1.81%) |
Apr 08, 2020 | 29.71 | 30.49 | 29.54 | 30.39 | 64,768 | +1.12(+3.81%) |
Apr 07, 2020 | 30.31 | 30.66 | 29.27 | 29.27 | 78,071 | +0.09(+0.32%) |
Apr 06, 2020 | 28.39 | 29.35 | 28.39 | 29.18 | 155,998 | +1.92(+7.04%) |
Apr 03, 2020 | 27.64 | 27.87 | 26.96 | 27.26 | 66,500 | -0.48(-1.74%) |
Apr 02, 2020 | 27.15 | 28.04 | 27.15 | 27.74 | 169,283 | +0.39(+1.42%) |