Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.89 | 35.24 | 34.01 | 34.87 | 71,332 | -0.52(-1.47%) |
Jun 29, 2020 | 33.30 | 35.39 | 32.97 | 35.39 | 72,561 | +2.76(+8.46%) |
Jun 26, 2020 | 32.87 | 32.87 | 31.66 | 32.63 | 140,600 | -0.61(-1.84%) |
Jun 25, 2020 | 31.89 | 33.48 | 31.75 | 33.24 | 74,031 | +0.97(+3.01%) |
Jun 24, 2020 | 33.59 | 33.65 | 31.29 | 32.27 | 79,781 | -1.92(-5.62%) |
Jun 23, 2020 | 34.36 | 34.36 | 33.79 | 34.19 | 65,386 | +0.13(+0.38%) |
Jun 22, 2020 | 33.60 | 34.18 | 32.79 | 34.06 | 53,627 | +0.12(+0.35%) |
Jun 19, 2020 | 35.77 | 35.97 | 33.85 | 33.94 | 139,000 | -1.19(-3.39%) |
Jun 18, 2020 | 35.00 | 36.06 | 34.60 | 35.13 | 63,898 | -0.46(-1.29%) |
Jun 17, 2020 | 36.61 | 36.61 | 35.33 | 35.59 | 59,934 | -1.26(-3.42%) |
Jun 16, 2020 | 38.52 | 38.68 | 36.60 | 36.85 | 67,298 | +0.45(+1.24%) |
Jun 15, 2020 | 34.68 | 36.79 | 34.19 | 36.40 | 74,385 | +0.10(+0.28%) |
Jun 12, 2020 | 35.98 | 37.00 | 34.92 | 36.30 | 72,000 | +2.47(+7.30%) |
Jun 11, 2020 | 37.26 | 37.26 | 33.79 | 33.83 | 105,904 | -4.83(-12.49%) |
Jun 10, 2020 | 40.24 | 40.24 | 37.80 | 38.66 | 99,476 | -2.05(-5.04%) |
Jun 09, 2020 | 40.95 | 41.43 | 39.86 | 40.71 | 103,892 | -1.51(-3.58%) |
Jun 08, 2020 | 40.79 | 42.49 | 40.36 | 42.22 | 119,546 | +2.36(+5.92%) |
Jun 05, 2020 | 39.43 | 41.05 | 38.90 | 39.86 | 141,200 | +2.01(+5.31%) |
Jun 04, 2020 | 35.02 | 38.31 | 34.52 | 37.85 | 162,031 | +3.18(+9.17%) |
Jun 03, 2020 | 33.12 | 34.83 | 33.04 | 34.67 | 84,986 | +2.33(+7.20%) |
Jun 02, 2020 | 32.02 | 32.69 | 31.84 | 32.34 | 67,601 | +0.51(+1.60%) |
Jun 01, 2020 | 32.41 | 32.97 | 31.69 | 31.83 | 89,878 | -0.37(-1.15%) |
May 29, 2020 | 31.66 | 32.89 | 30.75 | 32.20 | 85,700 | -0.03(-0.09%) |
May 28, 2020 | 33.90 | 34.22 | 32.05 | 32.23 | 117,772 | -0.85(-2.57%) |
May 27, 2020 | 32.56 | 33.28 | 31.26 | 33.08 | 88,008 | +1.49(+4.72%) |
May 26, 2020 | 32.05 | 32.55 | 30.36 | 31.59 | 73,975 | +0.91(+2.97%) |
May 22, 2020 | 31.41 | 31.41 | 29.67 | 30.68 | 112,700 | -0.37(-1.19%) |
May 21, 2020 | 29.89 | 31.16 | 29.89 | 31.05 | 139,942 | +2.00(+6.88%) |
May 20, 2020 | 28.49 | 29.22 | 28.28 | 29.05 | 77,489 | +0.98(+3.49%) |
May 19, 2020 | 27.66 | 28.76 | 27.00 | 28.07 | 98,509 | -0.03(-0.11%) |
May 18, 2020 | 26.72 | 28.12 | 26.72 | 28.10 | 100,076 | +2.53(+9.89%) |
May 15, 2020 | 24.85 | 25.90 | 24.65 | 25.57 | 76,400 | +0.59(+2.36%) |
May 14, 2020 | 25.02 | 25.36 | 23.59 | 24.98 | 88,875 | -0.73(-2.84%) |
May 13, 2020 | 25.59 | 25.99 | 24.97 | 25.71 | 86,512 | -0.36(-1.38%) |
May 12, 2020 | 27.16 | 27.16 | 25.99 | 26.07 | 80,889 | -1.12(-4.12%) |
May 11, 2020 | 27.72 | 27.72 | 26.30 | 27.19 | 88,767 | -1.07(-3.79%) |
May 08, 2020 | 27.09 | 28.36 | 27.09 | 28.26 | 106,100 | +1.74(+6.56%) |
May 07, 2020 | 26.43 | 26.88 | 25.89 | 26.52 | 121,062 | +0.52(+2.00%) |
May 06, 2020 | 25.40 | 26.27 | 24.52 | 26.00 | 191,079 | +0.82(+3.26%) |
May 05, 2020 | 26.00 | 26.32 | 24.90 | 25.18 | 125,786 | -0.82(-3.15%) |
May 04, 2020 | 25.89 | 26.03 | 24.68 | 26.00 | 150,213 | +0.00(+0.00%) |
May 01, 2020 | 29.69 | 29.86 | 25.18 | 26.00 | 175,400 | -2.24(-7.93%) |
Apr 30, 2020 | 29.22 | 29.64 | 27.75 | 28.24 | 99,725 | -1.82(-6.05%) |
Apr 29, 2020 | 29.88 | 31.30 | 29.27 | 30.06 | 97,977 | +1.61(+5.66%) |
Apr 28, 2020 | 27.60 | 28.62 | 26.86 | 28.45 | 106,899 | +1.52(+5.64%) |
Apr 27, 2020 | 25.75 | 27.23 | 25.59 | 26.93 | 68,665 | +1.39(+5.44%) |
Apr 24, 2020 | 26.26 | 26.26 | 24.34 | 25.54 | 79,400 | -0.34(-1.31%) |
Apr 23, 2020 | 25.98 | 26.52 | 25.63 | 25.88 | 101,022 | +0.03(+0.12%) |
Apr 22, 2020 | 26.00 | 26.04 | 25.13 | 25.85 | 148,789 | +0.84(+3.36%) |
Apr 21, 2020 | 23.98 | 25.14 | 23.95 | 25.01 | 110,246 | +0.43(+1.75%) |
Apr 20, 2020 | 25.62 | 26.63 | 24.20 | 24.58 | 171,038 | +0.74(+3.10%) |
Apr 17, 2020 | 21.38 | 24.39 | 21.38 | 23.84 | 118,900 | +3.25(+15.78%) |
Apr 16, 2020 | 22.74 | 22.74 | 20.10 | 20.59 | 98,864 | -2.40(-10.44%) |
Apr 15, 2020 | 22.28 | 23.34 | 21.97 | 22.99 | 80,938 | -0.71(-3.00%) |
Apr 14, 2020 | 23.11 | 24.66 | 23.00 | 23.70 | 122,648 | +0.85(+3.72%) |
Apr 13, 2020 | 25.96 | 25.96 | 22.71 | 22.85 | 103,712 | -2.96(-11.47%) |
Apr 09, 2020 | 23.83 | 25.86 | 23.32 | 25.81 | 176,800 | +2.95(+12.90%) |
Apr 08, 2020 | 22.99 | 23.60 | 22.42 | 22.86 | 150,555 | +0.12(+0.53%) |
Apr 07, 2020 | 24.50 | 25.44 | 22.31 | 22.74 | 73,662 | -1.21(-5.05%) |
Apr 06, 2020 | 23.14 | 24.57 | 22.97 | 23.95 | 118,846 | +2.09(+9.56%) |
Apr 03, 2020 | 22.34 | 22.52 | 20.47 | 21.86 | 99,400 | -0.54(-2.41%) |
Apr 02, 2020 | 22.48 | 24.34 | 21.75 | 22.40 | 67,738 | -0.66(-2.86%) |