Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.31 | 33.66 | 33.19 | 33.66 | 5,970 | +0.84(+2.57%) |
Jun 29, 2020 | 33.10 | 33.10 | 32.46 | 32.82 | 6,472 | -0.36(-1.08%) |
Jun 26, 2020 | 34.11 | 34.14 | 33.18 | 33.18 | 3,704 | -0.68(-2.02%) |
Jun 25, 2020 | 33.16 | 33.86 | 33.10 | 33.86 | 7,454 | +0.47(+1.40%) |
Jun 24, 2020 | 34.08 | 34.08 | 33.05 | 33.39 | 11,048 | -0.42(-1.25%) |
Jun 23, 2020 | 35.42 | 35.42 | 33.69 | 33.82 | 46,504 | +0.07(+0.22%) |
Jun 22, 2020 | 33.56 | 35.03 | 33.29 | 33.74 | 12,584 | +0.46(+1.38%) |
Jun 19, 2020 | 35.09 | 35.09 | 33.26 | 33.28 | 4,706 | -0.15(-0.43%) |
Jun 18, 2020 | 33.18 | 33.55 | 33.07 | 33.43 | 9,536 | +0.56(+1.72%) |
Jun 17, 2020 | 32.45 | 33.07 | 32.45 | 32.86 | 8,151 | +0.43(+1.32%) |
Jun 16, 2020 | 32.37 | 32.79 | 32.17 | 32.43 | 19,103 | +0.36(+1.14%) |
Jun 15, 2020 | 31.21 | 32.11 | 31.17 | 32.07 | 12,402 | +0.85(+2.73%) |
Jun 12, 2020 | 31.72 | 31.72 | 30.80 | 31.22 | 5,006 | +0.36(+1.17%) |
Jun 11, 2020 | 31.97 | 31.99 | 30.85 | 30.85 | 12,859 | -1.49(-4.62%) |
Jun 10, 2020 | 32.33 | 32.50 | 32.10 | 32.35 | 5,257 | +0.37(+1.17%) |
Jun 09, 2020 | 31.77 | 32.02 | 31.77 | 31.98 | 5,501 | +0.35(+1.11%) |
Jun 08, 2020 | 31.12 | 31.67 | 30.97 | 31.62 | 6,912 | +0.29(+0.94%) |
Jun 05, 2020 | 31.21 | 31.60 | 31.00 | 31.33 | 11,915 | -0.13(-0.42%) |
Jun 04, 2020 | 32.36 | 32.36 | 31.24 | 31.46 | 14,365 | -0.70(-2.19%) |
Jun 03, 2020 | 32.33 | 32.33 | 32.06 | 32.16 | 9,413 | +0.05(+0.14%) |
Jun 02, 2020 | 32.96 | 32.96 | 31.58 | 32.12 | 16,236 | -0.03(-0.08%) |
Jun 01, 2020 | 31.94 | 32.21 | 31.90 | 32.14 | 7,210 | +0.59(+1.88%) |
May 29, 2020 | 30.77 | 31.55 | 30.65 | 31.55 | 10,614 | +1.23(+4.05%) |
May 28, 2020 | 31.57 | 31.57 | 30.18 | 30.32 | 8,363 | +0.25(+0.85%) |
May 27, 2020 | 31.06 | 31.06 | 28.96 | 30.07 | 48,427 | -0.95(-3.08%) |
May 26, 2020 | 31.84 | 35.53 | 30.96 | 31.02 | 16,759 | -0.28(-0.89%) |
May 22, 2020 | 30.84 | 31.37 | 30.80 | 31.30 | 11,915 | +0.63(+2.05%) |
May 21, 2020 | 30.94 | 30.99 | 30.38 | 30.67 | 9,132 | +0.01(+0.03%) |
May 20, 2020 | 32.11 | 32.11 | 30.65 | 30.67 | 8,596 | +0.07(+0.23%) |
May 19, 2020 | 29.26 | 32.96 | 29.26 | 30.60 | 11,597 | +0.91(+3.06%) |
May 18, 2020 | 31.90 | 35.08 | 29.59 | 29.69 | 5,898 | -0.09(-0.30%) |
May 15, 2020 | 29.41 | 29.81 | 29.39 | 29.78 | 3,404 | +0.60(+2.06%) |
May 14, 2020 | 28.41 | 29.18 | 28.41 | 29.18 | 2,015 | +0.03(+0.12%) |
May 13, 2020 | 30.11 | 31.02 | 28.26 | 29.14 | 15,278 | -1.03(-3.43%) |
May 12, 2020 | 30.94 | 32.21 | 29.44 | 30.18 | 14,272 | +0.71(+2.42%) |
May 11, 2020 | 28.66 | 29.50 | 28.58 | 29.46 | 6,282 | +0.87(+3.05%) |
May 08, 2020 | 28.44 | 28.70 | 28.44 | 28.59 | 5,507 | +0.32(+1.12%) |
May 07, 2020 | 28.88 | 28.88 | 28.10 | 28.27 | 7,108 | +0.84(+3.06%) |
May 06, 2020 | 27.37 | 27.43 | 27.30 | 27.43 | 743 | +0.54(+2.00%) |
May 05, 2020 | 26.90 | 27.50 | 26.80 | 26.89 | 3,949 | +0.29(+1.09%) |
May 04, 2020 | 25.87 | 26.60 | 25.87 | 26.60 | 3,010 | +0.63(+2.42%) |
May 01, 2020 | 25.91 | 26.33 | 25.76 | 25.98 | 11,314 | -0.43(-1.62%) |
Apr 30, 2020 | 26.56 | 26.77 | 26.41 | 26.41 | 2,217 | -0.14(-0.51%) |
Apr 29, 2020 | 26.96 | 26.96 | 26.54 | 26.54 | 424 | +0.58(+2.25%) |
Apr 28, 2020 | 26.42 | 26.42 | 25.96 | 25.96 | 1,452 | -0.40(-1.54%) |
Apr 27, 2020 | 26.41 | 26.41 | 26.36 | 26.36 | 783 | +0.28(+1.06%) |
Apr 24, 2020 | 25.84 | 26.08 | 25.81 | 26.08 | 2,102 | +0.47(+1.85%) |
Apr 23, 2020 | 25.73 | 25.82 | 25.61 | 25.61 | 1,073 | -0.12(-0.46%) |
Apr 22, 2020 | 25.68 | 25.82 | 25.67 | 25.73 | 2,453 | +0.70(+2.78%) |
Apr 21, 2020 | 25.79 | 25.80 | 24.97 | 25.03 | 2,159 | -0.96(-3.68%) |
Apr 20, 2020 | 26.78 | 26.78 | 25.34 | 25.99 | 2,190 | +0.47(+1.83%) |
Apr 17, 2020 | 25.44 | 25.52 | 25.42 | 25.52 | 600 | +0.26(+1.04%) |
Apr 16, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 130 | +0.54(+2.20%) |
Apr 15, 2020 | 24.57 | 24.76 | 24.57 | 24.72 | 1,571 | -0.09(-0.37%) |
Apr 14, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 76 | +0.93(+3.87%) |
Apr 13, 2020 | 23.57 | 23.88 | 23.50 | 23.88 | 1,464 | +0.27(+1.15%) |
Apr 09, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 200 | +0.01(+0.04%) |
Apr 08, 2020 | 23.52 | 23.62 | 23.51 | 23.60 | 613 | +0.72(+3.16%) |
Apr 07, 2020 | 22.88 | 22.88 | 22.88 | 22.88 | 130 | -0.39(-1.68%) |
Apr 06, 2020 | 23.27 | 23.27 | 23.27 | 23.27 | 42 | +1.38(+6.32%) |
Apr 03, 2020 | 21.72 | 21.89 | 21.72 | 21.89 | 300 | -0.04(-0.17%) |
Apr 02, 2020 | 21.94 | 21.94 | 21.92 | 21.92 | 354 | -0.44(-1.99%) |