Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.10 | 29.78 | 28.86 | 29.36 | 398,033 | +0.21(+0.72%) |
Jun 29, 2020 | 28.76 | 29.21 | 28.08 | 29.15 | 291,158 | +0.93(+3.29%) |
Jun 26, 2020 | 28.36 | 28.64 | 27.86 | 28.22 | 568,984 | -0.36(-1.25%) |
Jun 25, 2020 | 27.31 | 28.62 | 27.31 | 28.58 | 330,690 | +0.96(+3.47%) |
Jun 24, 2020 | 28.76 | 28.94 | 27.24 | 27.62 | 528,686 | -1.61(-5.52%) |
Jun 23, 2020 | 29.82 | 30.20 | 29.11 | 29.23 | 414,601 | -0.30(-1.03%) |
Jun 22, 2020 | 29.51 | 29.95 | 28.88 | 29.53 | 617,611 | +0.12(+0.42%) |
Jun 19, 2020 | 30.86 | 30.86 | 29.05 | 29.41 | 1,887,248 | -0.84(-2.78%) |
Jun 18, 2020 | 29.79 | 30.60 | 29.63 | 30.25 | 378,081 | +0.04(+0.13%) |
Jun 17, 2020 | 30.86 | 30.91 | 30.07 | 30.21 | 383,067 | -0.66(-2.13%) |
Jun 16, 2020 | 30.87 | 31.49 | 30.25 | 30.87 | 415,380 | +0.94(+3.13%) |
Jun 15, 2020 | 28.15 | 30.50 | 28.15 | 29.93 | 409,071 | +0.76(+2.61%) |
Jun 12, 2020 | 29.62 | 29.77 | 28.14 | 29.17 | 542,368 | +0.91(+3.21%) |
Jun 11, 2020 | 29.23 | 29.94 | 28.22 | 28.27 | 457,761 | -2.77(-8.92%) |
Jun 10, 2020 | 32.64 | 32.70 | 31.04 | 31.04 | 380,159 | -1.83(-5.57%) |
Jun 09, 2020 | 32.62 | 33.37 | 32.19 | 32.87 | 334,379 | -0.48(-1.44%) |
Jun 08, 2020 | 33.35 | 33.83 | 32.88 | 33.35 | 387,263 | +0.45(+1.37%) |
Jun 05, 2020 | 32.85 | 33.93 | 32.06 | 32.90 | 595,625 | +1.51(+4.82%) |
Jun 04, 2020 | 30.93 | 31.61 | 30.12 | 31.38 | 346,781 | +0.47(+1.50%) |
Jun 03, 2020 | 29.86 | 31.14 | 29.66 | 30.92 | 479,684 | +1.67(+5.70%) |
Jun 02, 2020 | 29.16 | 29.67 | 28.94 | 29.25 | 347,510 | +0.55(+1.92%) |
Jun 01, 2020 | 28.57 | 29.12 | 28.57 | 28.70 | 403,613 | +0.16(+0.54%) |
May 29, 2020 | 28.77 | 29.26 | 28.34 | 28.55 | 582,601 | -0.55(-1.89%) |
May 28, 2020 | 30.38 | 30.38 | 28.96 | 29.10 | 412,984 | -0.72(-2.42%) |
May 27, 2020 | 29.47 | 30.00 | 28.97 | 29.82 | 636,946 | +1.14(+3.98%) |
May 26, 2020 | 29.09 | 29.41 | 28.61 | 28.68 | 383,683 | +0.74(+2.64%) |
May 22, 2020 | 27.93 | 28.07 | 27.50 | 27.94 | 291,558 | +0.18(+0.64%) |
May 21, 2020 | 27.42 | 27.91 | 27.37 | 27.76 | 362,431 | +0.19(+0.70%) |
May 20, 2020 | 27.64 | 27.78 | 27.18 | 27.57 | 308,856 | +0.25(+0.91%) |
May 19, 2020 | 27.63 | 27.86 | 27.16 | 27.32 | 325,864 | -0.47(-1.69%) |
May 18, 2020 | 26.32 | 28.22 | 26.10 | 27.79 | 688,208 | +2.95(+11.89%) |
May 15, 2020 | 24.70 | 25.19 | 24.23 | 24.84 | 1,022,912 | +0.01(+0.03%) |
May 14, 2020 | 24.91 | 25.17 | 23.93 | 24.83 | 516,215 | -0.68(-2.66%) |
May 13, 2020 | 25.99 | 25.99 | 25.25 | 25.51 | 444,428 | -0.23(-0.90%) |
May 12, 2020 | 27.39 | 27.39 | 25.73 | 25.74 | 635,308 | -1.56(-5.71%) |
May 11, 2020 | 27.00 | 27.58 | 26.30 | 27.30 | 545,465 | +0.08(+0.31%) |
May 08, 2020 | 26.25 | 27.32 | 25.97 | 27.21 | 276,795 | +1.46(+5.66%) |
May 07, 2020 | 26.23 | 27.02 | 25.43 | 25.75 | 523,479 | -0.16(-0.63%) |
May 06, 2020 | 26.60 | 26.93 | 25.62 | 25.92 | 310,750 | -0.70(-2.64%) |
May 05, 2020 | 27.12 | 27.43 | 26.45 | 26.62 | 651,514 | +0.42(+1.62%) |
May 04, 2020 | 25.69 | 26.59 | 25.26 | 26.19 | 745,586 | +0.29(+1.13%) |
May 01, 2020 | 26.68 | 26.78 | 25.62 | 25.90 | 387,513 | -1.56(-5.67%) |
Apr 30, 2020 | 26.92 | 27.60 | 26.26 | 27.46 | 431,411 | -0.21(-0.75%) |
Apr 29, 2020 | 26.63 | 28.52 | 26.34 | 27.67 | 536,199 | +1.96(+7.62%) |
Apr 28, 2020 | 26.31 | 26.83 | 25.45 | 25.71 | 457,768 | +0.34(+1.34%) |
Apr 27, 2020 | 24.85 | 25.96 | 24.76 | 25.37 | 322,986 | +0.72(+2.91%) |
Apr 24, 2020 | 25.01 | 25.77 | 24.47 | 24.65 | 327,876 | -0.38(-1.51%) |
Apr 23, 2020 | 25.04 | 25.80 | 24.90 | 25.03 | 395,375 | +0.00(+0.00%) |
Apr 22, 2020 | 25.96 | 26.19 | 24.91 | 25.03 | 336,474 | -0.32(-1.25%) |
Apr 21, 2020 | 25.50 | 26.23 | 24.92 | 25.35 | 312,254 | -1.01(-3.83%) |
Apr 20, 2020 | 26.89 | 27.13 | 26.15 | 26.36 | 376,524 | -1.19(-4.32%) |
Apr 17, 2020 | 27.60 | 28.06 | 26.86 | 27.55 | 320,964 | +1.07(+4.03%) |
Apr 16, 2020 | 26.96 | 27.38 | 25.79 | 26.48 | 612,388 | -0.45(-1.68%) |
Apr 15, 2020 | 27.61 | 27.68 | 26.16 | 26.93 | 579,087 | -1.11(-3.97%) |
Apr 14, 2020 | 28.79 | 28.99 | 27.52 | 28.04 | 581,126 | +0.41(+1.47%) |
Apr 13, 2020 | 28.12 | 28.25 | 26.58 | 27.64 | 647,532 | -0.45(-1.61%) |
Apr 09, 2020 | 26.85 | 28.14 | 26.75 | 28.09 | 732,795 | +2.30(+8.92%) |
Apr 08, 2020 | 24.49 | 26.33 | 24.15 | 25.79 | 737,292 | +1.91(+8.00%) |
Apr 07, 2020 | 24.14 | 25.18 | 23.40 | 23.88 | 537,179 | +0.91(+3.97%) |
Apr 06, 2020 | 22.14 | 23.10 | 22.06 | 22.97 | 480,272 | +2.09(+9.99%) |
Apr 03, 2020 | 21.42 | 21.82 | 20.06 | 20.88 | 503,740 | -0.84(-3.88%) |
Apr 02, 2020 | 20.94 | 22.27 | 20.73 | 21.72 | 666,513 | +0.68(+3.24%) |