Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 37.68 | 39.03 | 37.50 | 38.66 | 338,118 | +0.90(+2.38%) |
Jun 29, 2020 | 37.20 | 37.88 | 36.59 | 37.76 | 247,509 | +1.00(+2.72%) |
Jun 26, 2020 | 37.86 | 37.97 | 36.45 | 36.76 | 428,800 | -1.85(-4.79%) |
Jun 25, 2020 | 37.15 | 38.68 | 37.09 | 38.61 | 222,251 | +1.17(+3.13%) |
Jun 24, 2020 | 37.71 | 38.04 | 37.16 | 37.44 | 347,066 | -0.93(-2.42%) |
Jun 23, 2020 | 39.35 | 39.65 | 38.27 | 38.37 | 386,206 | -0.58(-1.49%) |
Jun 22, 2020 | 38.00 | 39.19 | 37.80 | 38.95 | 258,431 | +0.48(+1.25%) |
Jun 19, 2020 | 38.94 | 38.94 | 37.34 | 38.47 | 640,300 | -0.09(-0.23%) |
Jun 18, 2020 | 38.50 | 38.82 | 37.95 | 38.56 | 297,695 | -0.42(-1.08%) |
Jun 17, 2020 | 38.85 | 39.38 | 38.56 | 38.98 | 403,085 | +0.09(+0.23%) |
Jun 16, 2020 | 39.04 | 39.36 | 37.77 | 38.89 | 352,530 | +0.96(+2.53%) |
Jun 15, 2020 | 35.34 | 38.35 | 35.10 | 37.93 | 215,226 | +1.36(+3.72%) |
Jun 12, 2020 | 38.05 | 38.05 | 34.73 | 36.57 | 321,900 | +0.35(+0.97%) |
Jun 11, 2020 | 35.27 | 37.07 | 35.27 | 36.22 | 404,010 | -0.62(-1.68%) |
Jun 10, 2020 | 38.98 | 38.98 | 36.56 | 36.84 | 264,027 | -1.77(-4.58%) |
Jun 09, 2020 | 38.44 | 38.90 | 37.87 | 38.61 | 300,360 | -0.23(-0.59%) |
Jun 08, 2020 | 39.66 | 39.66 | 37.93 | 38.84 | 340,987 | -0.35(-0.89%) |
Jun 05, 2020 | 38.23 | 39.85 | 36.72 | 39.19 | 347,700 | +2.23(+6.03%) |
Jun 04, 2020 | 35.54 | 37.15 | 35.38 | 36.96 | 183,385 | +1.22(+3.41%) |
Jun 03, 2020 | 35.59 | 36.59 | 35.41 | 35.74 | 411,076 | +0.79(+2.26%) |
Jun 02, 2020 | 35.23 | 35.95 | 34.75 | 34.95 | 157,006 | -0.10(-0.29%) |
Jun 01, 2020 | 34.22 | 35.98 | 34.12 | 35.05 | 296,858 | +0.93(+2.73%) |
May 29, 2020 | 34.42 | 35.28 | 33.95 | 34.12 | 325,900 | -0.88(-2.51%) |
May 28, 2020 | 36.54 | 36.56 | 34.70 | 35.00 | 328,821 | -1.24(-3.42%) |
May 27, 2020 | 35.00 | 36.42 | 34.31 | 36.24 | 412,127 | +1.59(+4.59%) |
May 26, 2020 | 33.58 | 34.97 | 33.41 | 34.65 | 376,512 | +2.26(+6.98%) |
May 22, 2020 | 32.88 | 32.88 | 31.94 | 32.39 | 125,300 | -0.26(-0.80%) |
May 21, 2020 | 33.68 | 34.04 | 32.14 | 32.65 | 276,336 | -1.19(-3.52%) |
May 20, 2020 | 33.56 | 34.65 | 33.41 | 33.84 | 358,997 | +1.03(+3.14%) |
May 19, 2020 | 33.47 | 34.25 | 32.80 | 32.81 | 432,148 | -1.08(-3.19%) |
May 18, 2020 | 33.52 | 34.40 | 33.31 | 33.89 | 544,574 | +1.62(+5.02%) |
May 15, 2020 | 31.85 | 33.03 | 31.70 | 32.27 | 296,300 | -0.14(-0.43%) |
May 14, 2020 | 31.44 | 32.82 | 30.90 | 32.41 | 269,545 | +0.13(+0.40%) |
May 13, 2020 | 32.55 | 33.38 | 31.69 | 32.28 | 323,509 | -0.97(-2.92%) |
May 12, 2020 | 32.06 | 33.88 | 32.06 | 33.25 | 575,299 | +1.55(+4.89%) |
May 11, 2020 | 33.23 | 33.86 | 31.70 | 31.70 | 562,495 | -2.69(-7.82%) |
May 08, 2020 | 32.00 | 36.50 | 31.00 | 34.39 | 1,554,900 | +8.36(+32.12%) |
May 07, 2020 | 25.44 | 26.67 | 25.44 | 26.03 | 246,946 | +0.95(+3.79%) |
May 06, 2020 | 26.43 | 26.57 | 25.00 | 25.08 | 255,485 | -1.32(-5.00%) |
May 05, 2020 | 26.85 | 27.81 | 26.40 | 26.40 | 200,469 | -0.08(-0.30%) |
May 04, 2020 | 26.36 | 26.94 | 25.50 | 26.48 | 244,148 | -0.41(-1.52%) |
May 01, 2020 | 26.93 | 27.97 | 26.49 | 26.89 | 337,200 | -0.85(-3.06%) |
Apr 30, 2020 | 28.64 | 29.51 | 27.74 | 27.74 | 382,157 | -1.75(-5.93%) |
Apr 29, 2020 | 28.77 | 30.23 | 28.52 | 29.49 | 460,991 | +1.90(+6.89%) |
Apr 28, 2020 | 27.48 | 28.37 | 27.15 | 27.59 | 335,328 | +0.94(+3.53%) |
Apr 27, 2020 | 25.52 | 26.89 | 25.35 | 26.65 | 373,509 | +1.52(+6.05%) |
Apr 24, 2020 | 24.36 | 25.39 | 24.16 | 25.13 | 233,600 | +0.76(+3.12%) |
Apr 23, 2020 | 24.13 | 24.94 | 23.73 | 24.37 | 208,908 | +0.17(+0.70%) |
Apr 22, 2020 | 25.07 | 25.62 | 23.76 | 24.20 | 292,692 | -0.42(-1.71%) |
Apr 21, 2020 | 24.97 | 25.79 | 24.57 | 24.62 | 266,142 | -1.36(-5.23%) |
Apr 20, 2020 | 25.80 | 26.53 | 25.40 | 25.98 | 269,936 | -0.54(-2.04%) |
Apr 17, 2020 | 25.25 | 26.57 | 25.05 | 26.52 | 429,100 | +2.25(+9.27%) |
Apr 16, 2020 | 25.52 | 26.19 | 23.84 | 24.27 | 496,675 | -1.45(-5.64%) |
Apr 15, 2020 | 26.44 | 27.05 | 25.57 | 25.72 | 263,906 | -2.13(-7.65%) |
Apr 14, 2020 | 27.92 | 28.61 | 26.92 | 27.85 | 728,451 | +0.34(+1.24%) |
Apr 13, 2020 | 29.95 | 29.95 | 27.01 | 27.51 | 295,170 | -0.29(-1.04%) |
Apr 09, 2020 | 27.36 | 28.79 | 26.99 | 27.80 | 416,900 | +1.32(+4.98%) |
Apr 08, 2020 | 25.13 | 27.59 | 24.36 | 26.48 | 642,687 | +1.95(+7.95%) |
Apr 07, 2020 | 24.18 | 25.61 | 23.86 | 24.53 | 579,053 | +1.51(+6.56%) |
Apr 06, 2020 | 20.99 | 23.24 | 20.58 | 23.02 | 1,024,003 | +3.00(+14.99%) |
Apr 03, 2020 | 22.54 | 22.60 | 19.40 | 20.02 | 1,041,300 | -2.73(-12.00%) |
Apr 02, 2020 | 24.27 | 24.90 | 22.61 | 22.75 | 368,409 | -1.64(-6.72%) |