Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.87 | 31.54 | 30.80 | 31.49 | 113,145 | +0.68(+2.19%) |
Jun 29, 2020 | 30.65 | 30.95 | 30.16 | 30.82 | 257,711 | +0.37(+1.22%) |
Jun 26, 2020 | 31.18 | 31.18 | 30.45 | 30.45 | 221,462 | -0.86(-2.75%) |
Jun 25, 2020 | 30.81 | 31.31 | 30.53 | 31.31 | 246,008 | +0.51(+1.65%) |
Jun 24, 2020 | 31.70 | 31.79 | 30.61 | 30.80 | 143,492 | -1.24(-3.88%) |
Jun 23, 2020 | 32.15 | 32.29 | 31.93 | 32.04 | 201,088 | +0.20(+0.61%) |
Jun 22, 2020 | 31.56 | 31.96 | 31.44 | 31.85 | 179,934 | +0.12(+0.37%) |
Jun 19, 2020 | 32.32 | 32.39 | 31.52 | 31.73 | 212,882 | -0.19(-0.58%) |
Jun 18, 2020 | 31.66 | 32.08 | 31.52 | 31.91 | 279,046 | +0.21(+0.65%) |
Jun 17, 2020 | 32.16 | 32.20 | 31.71 | 31.71 | 167,866 | -0.39(-1.22%) |
Jun 16, 2020 | 32.36 | 32.53 | 31.63 | 32.10 | 269,831 | +0.72(+2.31%) |
Jun 15, 2020 | 30.05 | 31.51 | 29.80 | 31.38 | 233,075 | +0.52(+1.68%) |
Jun 12, 2020 | 31.26 | 31.53 | 30.30 | 30.86 | 361,307 | +0.20(+0.66%) |
Jun 11, 2020 | 31.82 | 31.82 | 30.54 | 30.65 | 277,535 | -1.66(-5.14%) |
Jun 10, 2020 | 32.37 | 32.60 | 32.19 | 32.31 | 152,332 | -0.05(-0.15%) |
Jun 09, 2020 | 32.46 | 32.55 | 32.25 | 32.36 | 143,682 | -0.34(-1.03%) |
Jun 08, 2020 | 32.34 | 32.74 | 32.17 | 32.70 | 244,258 | +0.39(+1.20%) |
Jun 05, 2020 | 32.01 | 32.43 | 32.01 | 32.31 | 118,188 | +0.61(+1.91%) |
Jun 04, 2020 | 32.16 | 32.16 | 31.48 | 31.71 | 152,947 | -0.46(-1.43%) |
Jun 03, 2020 | 32.09 | 32.29 | 32.05 | 32.17 | 244,181 | +0.14(+0.43%) |
Jun 02, 2020 | 31.77 | 32.03 | 31.44 | 32.03 | 140,769 | +0.15(+0.46%) |
Jun 01, 2020 | 31.42 | 31.88 | 31.35 | 31.88 | 112,152 | +0.47(+1.50%) |
May 29, 2020 | 30.97 | 31.57 | 30.87 | 31.41 | 493,285 | +0.37(+1.20%) |
May 28, 2020 | 30.85 | 31.45 | 30.85 | 31.04 | 216,616 | +0.15(+0.48%) |
May 27, 2020 | 30.86 | 30.90 | 29.91 | 30.90 | 258,186 | +0.24(+0.80%) |
May 26, 2020 | 31.31 | 31.31 | 30.63 | 30.65 | 262,114 | -0.02(-0.06%) |
May 22, 2020 | 30.38 | 30.67 | 30.30 | 30.67 | 91,731 | +0.27(+0.89%) |
May 21, 2020 | 30.72 | 30.73 | 30.26 | 30.40 | 181,547 | -0.31(-1.01%) |
May 20, 2020 | 30.45 | 30.83 | 30.45 | 30.71 | 136,639 | +0.67(+2.22%) |
May 19, 2020 | 30.17 | 30.54 | 30.04 | 30.04 | 222,380 | -0.23(-0.74%) |
May 18, 2020 | 30.24 | 30.41 | 30.17 | 30.27 | 89,617 | +0.71(+2.42%) |
May 15, 2020 | 28.97 | 29.55 | 28.97 | 29.55 | 89,790 | +0.30(+1.04%) |
May 14, 2020 | 28.66 | 29.33 | 28.39 | 29.25 | 319,190 | +0.26(+0.91%) |
May 13, 2020 | 29.43 | 29.66 | 28.60 | 28.99 | 318,508 | -0.49(-1.66%) |
May 12, 2020 | 30.19 | 30.28 | 29.48 | 29.48 | 163,044 | -0.74(-2.46%) |
May 11, 2020 | 29.61 | 30.29 | 29.61 | 30.22 | 157,989 | +0.36(+1.21%) |
May 08, 2020 | 29.59 | 29.92 | 29.53 | 29.86 | 213,392 | +0.49(+1.68%) |
May 07, 2020 | 29.25 | 29.55 | 29.25 | 29.36 | 183,707 | +0.53(+1.85%) |
May 06, 2020 | 29.01 | 29.23 | 28.83 | 28.83 | 153,062 | -0.11(-0.37%) |
May 05, 2020 | 28.74 | 29.20 | 28.71 | 28.94 | 264,933 | +0.67(+2.35%) |
May 04, 2020 | 28.01 | 28.38 | 27.83 | 28.27 | 280,867 | +0.19(+0.66%) |
May 01, 2020 | 28.39 | 28.48 | 27.89 | 28.09 | 794,017 | -0.90(-3.11%) |
Apr 30, 2020 | 29.18 | 29.25 | 28.87 | 28.99 | 271,309 | -0.23(-0.77%) |
Apr 29, 2020 | 29.15 | 29.51 | 29.01 | 29.21 | 228,400 | +0.61(+2.15%) |
Apr 28, 2020 | 29.27 | 29.33 | 28.57 | 28.60 | 186,012 | -0.35(-1.21%) |
Apr 27, 2020 | 28.73 | 29.06 | 28.73 | 28.95 | 131,382 | +0.47(+1.65%) |
Apr 24, 2020 | 28.06 | 28.56 | 27.97 | 28.48 | 187,344 | +0.48(+1.71%) |
Apr 23, 2020 | 28.09 | 28.45 | 27.96 | 28.00 | 231,141 | -0.17(-0.59%) |
Apr 22, 2020 | 27.83 | 28.24 | 27.67 | 28.16 | 293,457 | +0.90(+3.30%) |
Apr 21, 2020 | 27.85 | 27.89 | 27.06 | 27.26 | 363,689 | -0.96(-3.40%) |
Apr 20, 2020 | 28.12 | 28.67 | 28.12 | 28.22 | 220,336 | -0.15(-0.52%) |
Apr 17, 2020 | 28.30 | 28.58 | 28.07 | 28.37 | 276,215 | +0.45(+1.61%) |
Apr 16, 2020 | 27.62 | 27.95 | 27.46 | 27.92 | 344,876 | +0.43(+1.55%) |
Apr 15, 2020 | 27.33 | 27.67 | 27.23 | 27.49 | 255,235 | -0.60(-2.15%) |
Apr 14, 2020 | 27.61 | 28.10 | 27.53 | 28.10 | 222,814 | +1.04(+3.83%) |
Apr 13, 2020 | 27.01 | 27.14 | 26.62 | 27.06 | 395,870 | -0.14(-0.53%) |
Apr 09, 2020 | 27.07 | 27.61 | 26.96 | 27.20 | 587,673 | +0.35(+1.30%) |
Apr 08, 2020 | 26.06 | 26.99 | 25.93 | 26.85 | 724,720 | +1.07(+4.14%) |
Apr 07, 2020 | 26.73 | 26.76 | 25.79 | 25.79 | 667,543 | -0.25(-0.98%) |
Apr 06, 2020 | 24.87 | 26.05 | 24.87 | 26.04 | 174,056 | +1.81(+7.47%) |
Apr 03, 2020 | 24.37 | 24.62 | 23.85 | 24.23 | 285,919 | -0.28(-1.14%) |
Apr 02, 2020 | 23.95 | 24.77 | 23.95 | 24.51 | 785,353 | +0.34(+1.40%) |