Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.22 | 31.77 | 31.09 | 31.15 | 415,622 | -0.27(-0.86%) |
Jun 29, 2020 | 30.84 | 31.83 | 30.60 | 31.42 | 271,261 | +0.79(+2.58%) |
Jun 26, 2020 | 30.94 | 31.24 | 30.27 | 30.63 | 519,300 | -0.47(-1.51%) |
Jun 25, 2020 | 32.26 | 32.26 | 30.89 | 31.10 | 447,327 | -1.21(-3.74%) |
Jun 24, 2020 | 32.72 | 32.81 | 31.95 | 32.31 | 466,757 | -0.72(-2.18%) |
Jun 23, 2020 | 33.64 | 33.64 | 32.83 | 33.03 | 434,959 | -0.23(-0.69%) |
Jun 22, 2020 | 32.38 | 33.30 | 31.71 | 33.26 | 467,297 | +0.61(+1.87%) |
Jun 19, 2020 | 32.78 | 33.27 | 32.32 | 32.65 | 1,033,700 | +0.00(+0.00%) |
Jun 18, 2020 | 32.21 | 32.79 | 32.07 | 32.65 | 534,043 | -0.10(-0.31%) |
Jun 17, 2020 | 33.16 | 33.42 | 32.34 | 32.75 | 467,206 | -0.35(-1.06%) |
Jun 16, 2020 | 34.88 | 34.97 | 32.92 | 33.10 | 513,754 | -0.68(-2.01%) |
Jun 15, 2020 | 32.60 | 34.01 | 32.45 | 33.78 | 464,602 | +0.06(+0.18%) |
Jun 12, 2020 | 34.93 | 35.03 | 32.93 | 33.72 | 691,900 | -0.16(-0.47%) |
Jun 11, 2020 | 34.04 | 34.31 | 33.57 | 33.88 | 575,920 | -1.31(-3.72%) |
Jun 10, 2020 | 36.43 | 36.43 | 34.88 | 35.19 | 353,603 | -1.21(-3.32%) |
Jun 09, 2020 | 35.41 | 36.72 | 35.14 | 36.40 | 365,680 | +0.56(+1.56%) |
Jun 08, 2020 | 36.26 | 36.60 | 35.62 | 35.84 | 319,203 | -0.05(-0.14%) |
Jun 05, 2020 | 35.84 | 36.85 | 35.74 | 35.89 | 359,100 | +0.70(+1.99%) |
Jun 04, 2020 | 35.12 | 35.64 | 34.58 | 35.19 | 287,939 | -0.02(-0.06%) |
Jun 03, 2020 | 34.96 | 35.63 | 34.96 | 35.21 | 306,260 | +0.92(+2.68%) |
Jun 02, 2020 | 34.36 | 35.22 | 34.24 | 34.29 | 351,410 | +0.26(+0.76%) |
Jun 01, 2020 | 33.57 | 34.21 | 33.39 | 34.03 | 372,752 | +0.57(+1.70%) |
May 29, 2020 | 33.13 | 33.54 | 32.23 | 33.46 | 315,800 | -0.08(-0.24%) |
May 28, 2020 | 34.24 | 34.24 | 33.25 | 33.54 | 327,314 | -0.16(-0.47%) |
May 27, 2020 | 33.91 | 33.97 | 32.77 | 33.70 | 394,113 | +0.55(+1.66%) |
May 26, 2020 | 34.15 | 34.52 | 33.08 | 33.15 | 286,937 | +0.19(+0.58%) |
May 22, 2020 | 32.96 | 33.04 | 32.58 | 32.96 | 202,900 | +0.24(+0.73%) |
May 21, 2020 | 32.65 | 33.15 | 32.24 | 32.72 | 456,664 | +0.06(+0.18%) |
May 20, 2020 | 32.66 | 33.11 | 32.12 | 32.66 | 420,130 | +0.74(+2.32%) |
May 19, 2020 | 32.63 | 33.23 | 31.89 | 31.92 | 206,464 | -1.01(-3.07%) |
May 18, 2020 | 32.99 | 33.77 | 32.76 | 32.93 | 293,064 | +1.02(+3.20%) |
May 15, 2020 | 32.05 | 32.40 | 31.69 | 31.91 | 290,500 | +0.03(+0.09%) |
May 14, 2020 | 30.96 | 31.91 | 30.31 | 31.88 | 395,118 | +0.15(+0.47%) |
May 13, 2020 | 31.45 | 31.94 | 31.13 | 31.73 | 428,742 | -0.04(-0.13%) |
May 12, 2020 | 33.95 | 33.95 | 31.75 | 31.77 | 481,377 | -1.90(-5.64%) |
May 11, 2020 | 34.13 | 34.47 | 33.46 | 33.67 | 726,942 | -0.98(-2.83%) |
May 08, 2020 | 34.77 | 35.48 | 34.51 | 34.65 | 587,800 | +0.41(+1.20%) |
May 07, 2020 | 33.06 | 34.28 | 32.28 | 34.24 | 800,293 | +1.49(+4.55%) |
May 06, 2020 | 32.50 | 33.32 | 31.42 | 32.75 | 785,890 | +1.20(+3.80%) |
May 05, 2020 | 32.07 | 32.34 | 31.55 | 31.55 | 560,997 | -0.02(-0.06%) |
May 04, 2020 | 30.98 | 31.74 | 30.70 | 31.57 | 694,944 | -0.06(-0.19%) |
May 01, 2020 | 31.12 | 31.66 | 30.87 | 31.63 | 589,800 | -0.14(-0.44%) |
Apr 30, 2020 | 32.39 | 32.39 | 31.57 | 31.77 | 485,484 | -1.42(-4.28%) |
Apr 29, 2020 | 32.53 | 33.35 | 31.71 | 33.19 | 395,339 | +1.83(+5.84%) |
Apr 28, 2020 | 31.10 | 31.52 | 30.73 | 31.36 | 587,011 | +1.17(+3.88%) |
Apr 27, 2020 | 28.42 | 30.65 | 28.31 | 30.19 | 535,684 | +2.10(+7.48%) |
Apr 24, 2020 | 27.93 | 28.17 | 27.50 | 28.09 | 188,000 | +0.27(+0.97%) |
Apr 23, 2020 | 27.61 | 28.08 | 27.55 | 27.82 | 306,507 | +0.28(+1.02%) |
Apr 22, 2020 | 27.07 | 27.70 | 26.89 | 27.54 | 292,076 | +0.97(+3.65%) |
Apr 21, 2020 | 26.19 | 26.76 | 26.01 | 26.57 | 330,745 | -0.31(-1.15%) |
Apr 20, 2020 | 27.27 | 27.54 | 26.59 | 26.88 | 305,740 | -0.94(-3.38%) |
Apr 17, 2020 | 26.84 | 27.99 | 26.56 | 27.82 | 380,800 | +2.11(+8.21%) |
Apr 16, 2020 | 26.28 | 26.28 | 24.73 | 25.71 | 523,611 | -0.40(-1.53%) |
Apr 15, 2020 | 26.02 | 26.80 | 25.54 | 26.11 | 367,460 | -0.77(-2.86%) |
Apr 14, 2020 | 27.15 | 27.15 | 26.34 | 26.88 | 501,522 | +0.65(+2.48%) |
Apr 13, 2020 | 26.09 | 26.46 | 25.29 | 26.23 | 259,786 | -0.31(-1.17%) |
Apr 09, 2020 | 26.89 | 26.99 | 26.06 | 26.54 | 369,800 | +0.32(+1.22%) |
Apr 08, 2020 | 25.50 | 26.41 | 25.18 | 26.22 | 588,752 | +1.16(+4.63%) |
Apr 07, 2020 | 25.97 | 27.33 | 24.57 | 25.06 | 456,121 | -0.17(-0.67%) |
Apr 06, 2020 | 24.50 | 25.33 | 24.08 | 25.23 | 438,162 | +1.66(+7.04%) |
Apr 03, 2020 | 25.01 | 25.15 | 22.93 | 23.57 | 440,200 | -1.40(-5.61%) |
Apr 02, 2020 | 25.63 | 26.54 | 24.50 | 24.97 | 366,612 | -1.23(-4.69%) |