Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.96 | 34.05 | 32.93 | 34.00 | 57,131 | +1.12(+3.39%) |
Jun 29, 2020 | 32.77 | 32.96 | 32.59 | 32.89 | 30,427 | +0.17(+0.52%) |
Jun 26, 2020 | 32.21 | 32.80 | 31.83 | 32.72 | 48,053 | +0.15(+0.47%) |
Jun 25, 2020 | 32.24 | 32.63 | 32.12 | 32.57 | 18,538 | +0.20(+0.61%) |
Jun 24, 2020 | 32.76 | 33.01 | 32.04 | 32.37 | 47,215 | -0.54(-1.65%) |
Jun 23, 2020 | 32.87 | 33.15 | 32.74 | 32.92 | 20,215 | +0.52(+1.60%) |
Jun 22, 2020 | 31.75 | 32.56 | 31.75 | 32.40 | 32,453 | +1.49(+4.81%) |
Jun 19, 2020 | 30.94 | 31.41 | 30.71 | 30.91 | 27,667 | +0.56(+1.84%) |
Jun 18, 2020 | 30.47 | 30.75 | 30.35 | 30.35 | 9,027 | -0.42(-1.36%) |
Jun 17, 2020 | 30.66 | 30.96 | 30.66 | 30.77 | 17,915 | +0.12(+0.41%) |
Jun 16, 2020 | 31.25 | 31.43 | 30.60 | 30.65 | 14,589 | -0.56(-1.80%) |
Jun 15, 2020 | 29.46 | 31.21 | 29.24 | 31.21 | 32,231 | +0.59(+1.92%) |
Jun 12, 2020 | 31.24 | 31.51 | 30.45 | 30.62 | 99,355 | -0.18(-0.58%) |
Jun 11, 2020 | 32.08 | 32.46 | 30.67 | 30.80 | 36,768 | -1.57(-4.85%) |
Jun 10, 2020 | 31.61 | 32.41 | 30.92 | 32.37 | 81,758 | +1.28(+4.10%) |
Jun 09, 2020 | 31.17 | 31.47 | 31.09 | 31.10 | 23,327 | -0.20(-0.62%) |
Jun 08, 2020 | 30.86 | 31.29 | 30.62 | 31.29 | 18,828 | +0.68(+2.22%) |
Jun 05, 2020 | 30.40 | 30.62 | 29.84 | 30.61 | 59,591 | -0.24(-0.78%) |
Jun 04, 2020 | 30.79 | 31.08 | 30.56 | 30.85 | 28,453 | +0.36(+1.19%) |
Jun 03, 2020 | 30.67 | 30.76 | 30.20 | 30.49 | 34,901 | -0.98(-3.11%) |
Jun 02, 2020 | 32.69 | 32.69 | 31.42 | 31.47 | 52,131 | -0.71(-2.19%) |
Jun 01, 2020 | 31.54 | 32.22 | 31.38 | 32.17 | 36,312 | +1.24(+4.01%) |
May 29, 2020 | 31.25 | 31.28 | 30.81 | 30.93 | 34,500 | +0.43(+1.41%) |
May 28, 2020 | 30.90 | 31.21 | 30.35 | 30.50 | 26,964 | +0.10(+0.32%) |
May 27, 2020 | 29.66 | 30.48 | 29.27 | 30.41 | 54,254 | -0.05(-0.18%) |
May 26, 2020 | 31.81 | 31.81 | 30.40 | 30.46 | 60,221 | -1.19(-3.75%) |
May 22, 2020 | 31.53 | 31.88 | 31.35 | 31.65 | 26,323 | +0.15(+0.48%) |
May 21, 2020 | 31.94 | 31.98 | 30.96 | 31.50 | 18,525 | -0.65(-2.03%) |
May 20, 2020 | 32.29 | 32.54 | 32.03 | 32.15 | 48,791 | +0.19(+0.58%) |
May 19, 2020 | 31.45 | 32.27 | 31.25 | 31.96 | 37,862 | +0.94(+3.03%) |
May 18, 2020 | 31.46 | 31.60 | 30.77 | 31.02 | 49,402 | +0.38(+1.22%) |
May 15, 2020 | 29.85 | 30.78 | 29.74 | 30.65 | 34,500 | +1.54(+5.27%) |
May 14, 2020 | 28.18 | 29.18 | 28.18 | 29.11 | 40,367 | +0.69(+2.42%) |
May 13, 2020 | 28.89 | 29.13 | 28.10 | 28.43 | 24,878 | -0.02(-0.06%) |
May 12, 2020 | 28.68 | 29.34 | 28.33 | 28.44 | 22,781 | +0.05(+0.19%) |
May 11, 2020 | 29.01 | 29.23 | 28.27 | 28.39 | 22,553 | -0.54(-1.85%) |
May 08, 2020 | 29.02 | 29.51 | 28.76 | 28.93 | 48,613 | -0.12(-0.43%) |
May 07, 2020 | 28.15 | 29.18 | 27.90 | 29.05 | 24,735 | +1.37(+4.97%) |
May 06, 2020 | 27.87 | 28.03 | 27.35 | 27.68 | 20,211 | -0.73(-2.58%) |
May 05, 2020 | 28.08 | 28.43 | 27.50 | 28.41 | 31,865 | +0.50(+1.79%) |
May 04, 2020 | 27.71 | 28.07 | 27.68 | 27.91 | 30,906 | +0.57(+2.09%) |
May 01, 2020 | 26.34 | 27.38 | 26.02 | 27.34 | 30,467 | +0.20(+0.72%) |
Apr 30, 2020 | 28.00 | 28.25 | 27.12 | 27.14 | 27,837 | -1.61(-5.59%) |
Apr 29, 2020 | 27.97 | 28.84 | 27.84 | 28.75 | 26,198 | +0.54(+1.90%) |
Apr 28, 2020 | 28.29 | 28.43 | 27.84 | 28.21 | 27,957 | +0.08(+0.29%) |
Apr 27, 2020 | 28.11 | 28.23 | 27.56 | 28.13 | 57,983 | +0.52(+1.88%) |
Apr 24, 2020 | 27.85 | 27.85 | 26.72 | 27.61 | 39,204 | +0.21(+0.75%) |
Apr 23, 2020 | 27.46 | 28.37 | 26.99 | 27.41 | 57,136 | +0.80(+3.02%) |
Apr 22, 2020 | 26.04 | 26.71 | 26.00 | 26.60 | 33,466 | +1.53(+6.09%) |
Apr 21, 2020 | 24.63 | 25.25 | 24.33 | 25.08 | 24,369 | -0.41(-1.61%) |
Apr 20, 2020 | 24.88 | 25.88 | 24.88 | 25.49 | 21,577 | +0.68(+2.73%) |
Apr 17, 2020 | 25.52 | 25.56 | 24.70 | 24.81 | 25,091 | -1.12(-4.34%) |
Apr 16, 2020 | 25.74 | 26.27 | 25.35 | 25.93 | 38,204 | +0.33(+1.29%) |
Apr 15, 2020 | 25.89 | 25.89 | 24.94 | 25.60 | 34,875 | -0.89(-3.34%) |
Apr 14, 2020 | 27.56 | 28.24 | 25.88 | 26.49 | 80,500 | +0.24(+0.92%) |
Apr 13, 2020 | 24.28 | 26.25 | 23.72 | 26.25 | 108,991 | +2.18(+9.05%) |
Apr 09, 2020 | 23.27 | 24.28 | 23.27 | 24.07 | 42,229 | +1.90(+8.58%) |
Apr 08, 2020 | 21.94 | 22.17 | 21.67 | 22.17 | 35,453 | +0.61(+2.82%) |
Apr 07, 2020 | 21.96 | 22.07 | 21.47 | 21.56 | 42,941 | -0.43(-1.95%) |
Apr 06, 2020 | 21.72 | 22.16 | 21.47 | 21.99 | 32,141 | +1.27(+6.12%) |
Apr 03, 2020 | 21.33 | 21.33 | 20.41 | 20.72 | 8,176 | -0.38(-1.78%) |
Apr 02, 2020 | 20.75 | 21.33 | 20.75 | 21.10 | 45,890 | +0.57(+2.78%) |