Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.28 | 30.51 | 30.17 | 30.45 | 158,347 | +0.11(+0.35%) |
Jun 29, 2020 | 30.37 | 30.37 | 30.20 | 30.34 | 298,781 | +0.14(+0.48%) |
Jun 26, 2020 | 30.08 | 30.32 | 30.08 | 30.20 | 80,041 | -0.04(-0.13%) |
Jun 25, 2020 | 30.20 | 30.29 | 30.13 | 30.24 | 40,411 | +0.09(+0.29%) |
Jun 24, 2020 | 30.24 | 30.28 | 29.98 | 30.15 | 238,876 | -0.17(-0.57%) |
Jun 23, 2020 | 30.34 | 30.42 | 30.25 | 30.32 | 161,297 | +0.19(+0.64%) |
Jun 22, 2020 | 30.04 | 30.21 | 30.03 | 30.13 | 92,334 | +0.10(+0.32%) |
Jun 19, 2020 | 30.08 | 30.17 | 29.98 | 30.04 | 67,512 | +0.01(+0.03%) |
Jun 18, 2020 | 30.12 | 30.13 | 30.00 | 30.03 | 68,978 | -0.04(-0.13%) |
Jun 17, 2020 | 30.19 | 30.21 | 29.90 | 30.06 | 348,730 | +0.08(+0.26%) |
Jun 16, 2020 | 30.23 | 30.23 | 29.90 | 29.99 | 119,654 | +0.01(+0.03%) |
Jun 15, 2020 | 29.65 | 30.04 | 29.65 | 29.98 | 75,522 | +0.11(+0.36%) |
Jun 12, 2020 | 30.07 | 30.07 | 29.73 | 29.87 | 120,527 | +0.15(+0.52%) |
Jun 11, 2020 | 29.76 | 29.98 | 29.72 | 29.72 | 199,463 | -0.34(-1.12%) |
Jun 10, 2020 | 30.49 | 30.49 | 29.77 | 30.05 | 287,688 | -0.52(-1.71%) |
Jun 09, 2020 | 30.38 | 30.72 | 30.38 | 30.58 | 371,751 | -0.23(-0.75%) |
Jun 08, 2020 | 30.71 | 30.89 | 30.71 | 30.81 | 394,482 | +0.10(+0.31%) |
Jun 05, 2020 | 30.65 | 31.04 | 30.60 | 30.71 | 124,772 | +0.37(+1.21%) |
Jun 04, 2020 | 30.32 | 30.38 | 30.18 | 30.34 | 83,968 | +0.14(+0.45%) |
Jun 03, 2020 | 30.29 | 30.46 | 30.13 | 30.21 | 111,352 | +0.14(+0.45%) |
Jun 02, 2020 | 30.30 | 30.50 | 30.04 | 30.07 | 200,584 | -0.34(-1.11%) |
Jun 01, 2020 | 30.17 | 30.46 | 30.06 | 30.41 | 182,288 | +0.29(+0.96%) |
May 29, 2020 | 30.12 | 30.42 | 30.05 | 30.12 | 168,676 | -0.07(-0.22%) |
May 28, 2020 | 30.39 | 30.41 | 30.19 | 30.19 | 116,120 | -0.19(-0.64%) |
May 27, 2020 | 30.20 | 30.38 | 30.09 | 30.38 | 87,198 | +0.33(+1.09%) |
May 26, 2020 | 30.24 | 30.26 | 29.98 | 30.05 | 146,650 | +0.13(+0.42%) |
May 22, 2020 | 29.78 | 29.94 | 29.62 | 29.93 | 63,370 | +0.17(+0.58%) |
May 21, 2020 | 29.79 | 29.99 | 29.68 | 29.75 | 99,235 | -0.11(-0.36%) |
May 20, 2020 | 29.88 | 29.96 | 29.78 | 29.86 | 680,140 | -0.09(-0.29%) |
May 19, 2020 | 30.08 | 30.14 | 29.89 | 29.95 | 93,013 | -0.18(-0.61%) |
May 18, 2020 | 30.46 | 30.46 | 30.13 | 30.13 | 106,154 | -0.06(-0.19%) |
May 15, 2020 | 30.05 | 30.33 | 30.05 | 30.19 | 83,665 | -0.10(-0.32%) |
May 14, 2020 | 30.06 | 30.35 | 30.06 | 30.29 | 67,134 | +0.10(+0.32%) |
May 13, 2020 | 30.24 | 30.47 | 30.12 | 30.19 | 97,728 | -0.26(-0.86%) |
May 12, 2020 | 30.73 | 30.75 | 30.40 | 30.45 | 132,957 | -0.31(-1.00%) |
May 11, 2020 | 30.75 | 30.83 | 30.58 | 30.76 | 52,926 | -0.14(-0.44%) |
May 08, 2020 | 30.73 | 30.89 | 30.65 | 30.89 | 142,893 | +0.31(+1.01%) |
May 07, 2020 | 30.78 | 30.78 | 30.56 | 30.59 | 68,985 | +0.12(+0.38%) |
May 06, 2020 | 30.54 | 30.64 | 30.46 | 30.47 | 164,938 | +0.11(+0.35%) |
May 05, 2020 | 30.50 | 30.63 | 30.14 | 30.36 | 86,575 | -0.04(-0.13%) |
May 04, 2020 | 30.28 | 30.41 | 30.21 | 30.40 | 115,628 | -0.01(-0.03%) |
May 01, 2020 | 30.17 | 30.50 | 30.17 | 30.41 | 121,355 | +0.10(+0.32%) |
Apr 30, 2020 | 30.32 | 30.51 | 30.27 | 30.32 | 101,426 | -0.02(-0.06%) |
Apr 29, 2020 | 30.46 | 30.46 | 30.23 | 30.33 | 96,892 | +0.14(+0.45%) |
Apr 28, 2020 | 30.01 | 30.24 | 29.84 | 30.20 | 242,902 | +0.30(+1.00%) |
Apr 27, 2020 | 29.90 | 30.12 | 29.83 | 29.90 | 125,312 | -0.02(-0.06%) |
Apr 24, 2020 | 30.00 | 30.07 | 29.83 | 29.92 | 197,669 | -0.12(-0.39%) |
Apr 23, 2020 | 30.07 | 30.20 | 29.92 | 30.04 | 620,780 | +0.09(+0.29%) |
Apr 22, 2020 | 30.43 | 30.43 | 29.91 | 29.95 | 196,357 | -0.18(-0.61%) |
Apr 21, 2020 | 29.77 | 30.27 | 29.77 | 30.13 | 161,196 | -0.12(-0.38%) |
Apr 20, 2020 | 30.01 | 30.32 | 29.91 | 30.25 | 286,221 | +0.07(+0.22%) |
Apr 17, 2020 | 30.38 | 30.48 | 30.05 | 30.18 | 375,457 | +0.11(+0.35%) |
Apr 16, 2020 | 30.04 | 30.23 | 29.73 | 30.07 | 178,332 | +0.11(+0.35%) |
Apr 15, 2020 | 29.64 | 29.97 | 29.55 | 29.97 | 206,465 | +0.28(+0.94%) |
Apr 14, 2020 | 29.92 | 29.92 | 29.63 | 29.69 | 249,668 | +0.01(+0.03%) |
Apr 13, 2020 | 29.72 | 29.91 | 29.46 | 29.68 | 117,352 | -0.12(-0.39%) |
Apr 09, 2020 | 29.74 | 29.96 | 29.52 | 29.79 | 265,699 | +0.11(+0.36%) |
Apr 08, 2020 | 29.48 | 29.72 | 29.33 | 29.69 | 187,958 | +0.28(+0.95%) |
Apr 07, 2020 | 29.92 | 29.92 | 29.33 | 29.41 | 252,546 | -0.03(-0.10%) |
Apr 06, 2020 | 29.15 | 29.51 | 29.09 | 29.44 | 175,760 | +0.57(+1.97%) |
Apr 03, 2020 | 28.91 | 29.14 | 28.63 | 28.87 | 166,294 | -0.16(-0.57%) |
Apr 02, 2020 | 28.84 | 29.24 | 28.84 | 29.03 | 189,971 | +0.04(+0.13%) |