Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.15 | 36.17 | 34.66 | 36.13 | 117,212 | +0.74(+2.09%) |
Jun 29, 2020 | 34.06 | 35.62 | 34.02 | 35.39 | 195,849 | +1.51(+4.46%) |
Jun 26, 2020 | 33.72 | 34.24 | 32.48 | 33.88 | 283,000 | -0.24(-0.70%) |
Jun 25, 2020 | 33.66 | 34.18 | 32.16 | 34.12 | 142,906 | +0.59(+1.76%) |
Jun 24, 2020 | 33.24 | 34.34 | 33.05 | 33.53 | 180,995 | -0.23(-0.68%) |
Jun 23, 2020 | 36.04 | 36.21 | 33.66 | 33.76 | 137,969 | -1.70(-4.79%) |
Jun 22, 2020 | 35.21 | 35.53 | 34.40 | 35.46 | 130,752 | +0.18(+0.51%) |
Jun 19, 2020 | 36.00 | 36.25 | 34.01 | 35.28 | 435,700 | +0.68(+1.97%) |
Jun 18, 2020 | 35.13 | 36.35 | 34.34 | 34.60 | 176,824 | -0.96(-2.70%) |
Jun 17, 2020 | 35.88 | 36.32 | 34.89 | 35.56 | 128,160 | -0.48(-1.33%) |
Jun 16, 2020 | 36.86 | 37.37 | 35.59 | 36.04 | 207,274 | +0.35(+0.98%) |
Jun 15, 2020 | 33.24 | 35.73 | 33.01 | 35.69 | 173,863 | +1.52(+4.45%) |
Jun 12, 2020 | 35.01 | 35.75 | 33.02 | 34.17 | 182,400 | +0.24(+0.71%) |
Jun 11, 2020 | 34.96 | 35.44 | 32.59 | 33.93 | 280,670 | -2.50(-6.86%) |
Jun 10, 2020 | 37.52 | 38.18 | 36.29 | 36.43 | 250,019 | -1.18(-3.14%) |
Jun 09, 2020 | 37.44 | 38.83 | 37.23 | 37.61 | 296,269 | -0.87(-2.26%) |
Jun 08, 2020 | 35.00 | 38.57 | 34.64 | 38.48 | 304,510 | +5.50(+16.68%) |
Jun 05, 2020 | 33.55 | 33.99 | 32.39 | 32.98 | 243,800 | +0.39(+1.20%) |
Jun 04, 2020 | 31.85 | 33.01 | 31.85 | 32.59 | 234,687 | +0.59(+1.84%) |
Jun 03, 2020 | 32.59 | 32.59 | 31.82 | 32.00 | 242,916 | +0.00(+0.00%) |
Jun 02, 2020 | 31.10 | 33.28 | 31.10 | 32.00 | 269,576 | +0.93(+2.99%) |
Jun 01, 2020 | 29.09 | 31.60 | 29.09 | 31.07 | 272,818 | +2.10(+7.25%) |
May 29, 2020 | 28.98 | 29.95 | 28.68 | 28.97 | 210,400 | -0.34(-1.16%) |
May 28, 2020 | 29.72 | 29.85 | 28.90 | 29.31 | 177,370 | -0.26(-0.88%) |
May 27, 2020 | 29.43 | 29.96 | 28.95 | 29.57 | 119,508 | +0.51(+1.75%) |
May 26, 2020 | 29.70 | 30.45 | 28.73 | 29.06 | 196,649 | +0.28(+0.97%) |
May 22, 2020 | 29.16 | 29.54 | 28.57 | 28.78 | 123,200 | -0.39(-1.34%) |
May 21, 2020 | 29.27 | 29.89 | 29.02 | 29.17 | 124,017 | -0.39(-1.32%) |
May 20, 2020 | 28.68 | 29.90 | 28.62 | 29.56 | 178,220 | +1.52(+5.42%) |
May 19, 2020 | 28.68 | 28.88 | 27.96 | 28.04 | 181,001 | -0.92(-3.18%) |
May 18, 2020 | 29.57 | 30.17 | 28.78 | 28.96 | 164,652 | +0.72(+2.55%) |
May 15, 2020 | 28.27 | 28.74 | 27.94 | 28.24 | 120,300 | -0.06(-0.21%) |
May 14, 2020 | 27.70 | 29.05 | 26.72 | 28.30 | 146,309 | -0.32(-1.12%) |
May 13, 2020 | 27.94 | 28.82 | 26.95 | 28.62 | 226,668 | +0.39(+1.38%) |
May 12, 2020 | 30.00 | 30.00 | 28.15 | 28.23 | 204,505 | -1.88(-6.24%) |
May 11, 2020 | 28.77 | 30.40 | 28.59 | 30.11 | 245,459 | +1.11(+3.83%) |
May 08, 2020 | 28.64 | 29.40 | 28.64 | 29.00 | 214,700 | +0.42(+1.47%) |
May 07, 2020 | 29.69 | 29.69 | 27.81 | 28.58 | 256,679 | -0.34(-1.18%) |
May 06, 2020 | 27.01 | 29.63 | 26.50 | 28.92 | 636,753 | +4.37(+17.80%) |
May 05, 2020 | 24.08 | 24.87 | 23.25 | 24.55 | 294,352 | +0.68(+2.85%) |
May 04, 2020 | 23.56 | 24.00 | 22.77 | 23.87 | 208,678 | +1.10(+4.83%) |
May 01, 2020 | 23.22 | 23.35 | 21.79 | 22.77 | 156,900 | -1.17(-4.89%) |
Apr 30, 2020 | 24.72 | 24.88 | 23.81 | 23.94 | 156,595 | -1.40(-5.52%) |
Apr 29, 2020 | 25.00 | 25.75 | 24.82 | 25.34 | 216,903 | +0.91(+3.72%) |
Apr 28, 2020 | 23.55 | 24.54 | 23.11 | 24.43 | 153,317 | +1.67(+7.34%) |
Apr 27, 2020 | 21.91 | 23.24 | 21.91 | 22.76 | 128,184 | +1.11(+5.13%) |
Apr 24, 2020 | 22.67 | 22.87 | 21.35 | 21.65 | 117,700 | -0.50(-2.26%) |
Apr 23, 2020 | 20.25 | 22.49 | 20.25 | 22.15 | 198,257 | +1.92(+9.49%) |
Apr 22, 2020 | 21.61 | 22.14 | 20.16 | 20.23 | 188,319 | -0.55(-2.65%) |
Apr 21, 2020 | 19.29 | 20.88 | 19.29 | 20.78 | 179,980 | +0.95(+4.79%) |
Apr 20, 2020 | 18.84 | 20.03 | 18.60 | 19.83 | 144,738 | +0.42(+2.16%) |
Apr 17, 2020 | 19.27 | 20.23 | 18.35 | 19.41 | 230,000 | +0.40(+2.10%) |
Apr 16, 2020 | 19.88 | 19.95 | 18.02 | 19.01 | 239,466 | -1.19(-5.89%) |
Apr 15, 2020 | 19.77 | 20.57 | 19.00 | 20.20 | 125,512 | -0.38(-1.85%) |
Apr 14, 2020 | 21.58 | 21.60 | 19.86 | 20.58 | 198,015 | -0.17(-0.82%) |
Apr 13, 2020 | 20.97 | 21.18 | 19.71 | 20.75 | 138,150 | -0.26(-1.24%) |
Apr 09, 2020 | 20.64 | 21.82 | 20.50 | 21.01 | 149,500 | +0.91(+4.53%) |
Apr 08, 2020 | 18.44 | 20.59 | 18.11 | 20.10 | 171,912 | +2.10(+11.67%) |
Apr 07, 2020 | 17.73 | 18.85 | 17.19 | 18.00 | 169,815 | +0.87(+5.08%) |
Apr 06, 2020 | 17.16 | 17.81 | 16.72 | 17.13 | 237,483 | +0.66(+4.01%) |
Apr 03, 2020 | 17.22 | 17.31 | 15.87 | 16.47 | 219,300 | -0.81(-4.69%) |
Apr 02, 2020 | 17.54 | 18.85 | 16.93 | 17.28 | 248,266 | -0.47(-2.65%) |