Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.57 | 30.00 | 29.50 | 29.94 | 17,454 | +0.56(+1.91%) |
Jun 29, 2020 | 29.47 | 29.62 | 29.29 | 29.38 | 7,627 | -0.07(-0.23%) |
Jun 26, 2020 | 30.02 | 30.02 | 29.35 | 29.45 | 7,300 | -0.51(-1.71%) |
Jun 25, 2020 | 29.69 | 29.96 | 29.56 | 29.96 | 6,191 | +0.40(+1.35%) |
Jun 24, 2020 | 29.93 | 29.93 | 29.50 | 29.56 | 5,221 | -0.56(-1.87%) |
Jun 23, 2020 | 30.32 | 30.46 | 30.12 | 30.12 | 9,892 | +0.11(+0.37%) |
Jun 22, 2020 | 29.77 | 30.04 | 29.58 | 30.01 | 5,981 | -0.00(-0.01%) |
Jun 19, 2020 | 29.69 | 30.01 | 29.34 | 30.01 | 7,300 | +0.71(+2.42%) |
Jun 18, 2020 | 29.20 | 29.34 | 29.20 | 29.30 | 2,523 | +0.02(+0.08%) |
Jun 17, 2020 | 29.46 | 29.47 | 29.20 | 29.28 | 5,810 | +0.09(+0.31%) |
Jun 16, 2020 | 29.05 | 29.36 | 28.98 | 29.19 | 8,620 | +0.71(+2.48%) |
Jun 15, 2020 | 28.30 | 28.64 | 27.81 | 28.48 | 13,605 | +0.10(+0.35%) |
Jun 12, 2020 | 28.75 | 28.81 | 27.95 | 28.38 | 8,900 | +0.13(+0.45%) |
Jun 11, 2020 | 29.44 | 29.44 | 28.23 | 28.26 | 16,913 | -1.40(-4.73%) |
Jun 10, 2020 | 29.85 | 29.85 | 29.61 | 29.66 | 2,322 | +0.08(+0.27%) |
Jun 09, 2020 | 29.62 | 29.80 | 29.58 | 29.58 | 4,963 | -0.05(-0.16%) |
Jun 08, 2020 | 29.45 | 29.65 | 29.28 | 29.63 | 9,448 | +0.22(+0.74%) |
Jun 05, 2020 | 29.36 | 29.61 | 29.36 | 29.41 | 28,700 | +0.05(+0.17%) |
Jun 04, 2020 | 29.36 | 29.64 | 29.22 | 29.36 | 8,803 | -0.21(-0.70%) |
Jun 03, 2020 | 29.88 | 29.88 | 29.44 | 29.57 | 7,914 | -0.12(-0.42%) |
Jun 02, 2020 | 29.73 | 29.73 | 29.30 | 29.69 | 14,453 | +0.12(+0.40%) |
Jun 01, 2020 | 29.76 | 29.76 | 29.42 | 29.57 | 4,530 | -0.31(-1.03%) |
May 29, 2020 | 29.42 | 29.88 | 29.12 | 29.88 | 11,000 | +0.49(+1.67%) |
May 28, 2020 | 29.14 | 29.64 | 29.14 | 29.39 | 5,286 | +0.25(+0.84%) |
May 27, 2020 | 28.90 | 29.14 | 28.45 | 29.14 | 14,360 | +0.15(+0.53%) |
May 26, 2020 | 29.95 | 29.95 | 28.97 | 28.99 | 14,007 | -0.37(-1.25%) |
May 22, 2020 | 29.42 | 29.42 | 29.20 | 29.36 | 3,400 | +0.02(+0.06%) |
May 21, 2020 | 29.46 | 29.49 | 29.21 | 29.34 | 5,255 | -0.24(-0.80%) |
May 20, 2020 | 29.76 | 29.76 | 29.49 | 29.58 | 14,255 | +0.14(+0.48%) |
May 19, 2020 | 30.00 | 30.00 | 29.44 | 29.44 | 27,695 | -0.42(-1.42%) |
May 18, 2020 | 30.42 | 30.42 | 29.86 | 29.86 | 14,561 | +0.18(+0.61%) |
May 15, 2020 | 29.25 | 29.68 | 29.16 | 29.68 | 9,600 | +0.40(+1.37%) |
May 14, 2020 | 28.82 | 29.28 | 28.82 | 29.28 | 64,648 | +0.10(+0.34%) |
May 13, 2020 | 29.29 | 29.70 | 28.89 | 29.18 | 95,218 | -0.24(-0.82%) |
May 12, 2020 | 30.05 | 30.14 | 29.42 | 29.42 | 25,350 | -0.34(-1.16%) |
May 11, 2020 | 28.93 | 29.79 | 28.83 | 29.77 | 18,476 | +0.93(+3.23%) |
May 08, 2020 | 28.82 | 28.98 | 28.73 | 28.83 | 12,000 | +0.15(+0.54%) |
May 07, 2020 | 29.18 | 29.18 | 28.64 | 28.68 | 9,964 | -0.16(-0.55%) |
May 06, 2020 | 28.98 | 29.14 | 28.82 | 28.84 | 15,179 | -0.06(-0.22%) |
May 05, 2020 | 28.75 | 29.10 | 28.75 | 28.90 | 4,806 | +0.53(+1.88%) |
May 04, 2020 | 28.07 | 28.37 | 27.95 | 28.37 | 7,349 | +0.44(+1.58%) |
May 01, 2020 | 28.00 | 28.06 | 27.65 | 27.93 | 16,300 | -0.51(-1.79%) |
Apr 30, 2020 | 28.73 | 28.73 | 28.31 | 28.44 | 11,234 | -0.25(-0.87%) |
Apr 29, 2020 | 29.19 | 29.19 | 28.53 | 28.69 | 28,000 | +0.07(+0.25%) |
Apr 28, 2020 | 29.34 | 29.34 | 28.62 | 28.62 | 18,588 | -0.61(-2.09%) |
Apr 27, 2020 | 29.34 | 29.38 | 29.07 | 29.23 | 33,205 | +0.26(+0.90%) |
Apr 24, 2020 | 28.50 | 28.97 | 28.50 | 28.97 | 23,000 | +0.49(+1.72%) |
Apr 23, 2020 | 28.59 | 28.97 | 28.43 | 28.48 | 39,148 | +0.09(+0.32%) |
Apr 22, 2020 | 28.52 | 29.00 | 28.14 | 28.39 | 8,194 | +0.31(+1.10%) |
Apr 21, 2020 | 28.85 | 28.85 | 27.99 | 28.08 | 19,761 | -0.83(-2.86%) |
Apr 20, 2020 | 28.68 | 29.24 | 28.48 | 28.91 | 42,716 | +0.21(+0.74%) |
Apr 17, 2020 | 28.73 | 28.73 | 28.24 | 28.70 | 47,400 | +0.88(+3.15%) |
Apr 16, 2020 | 27.85 | 27.85 | 27.45 | 27.82 | 30,133 | +0.56(+2.04%) |
Apr 15, 2020 | 27.43 | 27.50 | 27.02 | 27.26 | 14,715 | -0.39(-1.42%) |
Apr 14, 2020 | 27.35 | 27.75 | 27.17 | 27.66 | 66,715 | +0.88(+3.28%) |
Apr 13, 2020 | 27.01 | 27.01 | 26.42 | 26.78 | 16,370 | -0.07(-0.26%) |
Apr 09, 2020 | 26.98 | 26.98 | 26.65 | 26.85 | 33,700 | +0.19(+0.71%) |
Apr 08, 2020 | 25.93 | 26.69 | 25.71 | 26.66 | 8,455 | +0.77(+2.97%) |
Apr 07, 2020 | 26.55 | 26.55 | 25.89 | 25.89 | 26,078 | -0.39(-1.47%) |
Apr 06, 2020 | 26.11 | 26.28 | 25.78 | 26.28 | 9,565 | +1.13(+4.49%) |
Apr 03, 2020 | 25.40 | 25.47 | 24.95 | 25.15 | 28,300 | -0.18(-0.72%) |
Apr 02, 2020 | 24.64 | 25.33 | 24.32 | 25.33 | 36,187 | +0.82(+3.34%) |