Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.17 | 30.13 | 27.87 | 30.06 | 1,095,586 | +2.01(+7.16%) |
Jun 29, 2020 | 30.86 | 30.86 | 27.82 | 28.05 | 877,959 | -2.63(-8.58%) |
Jun 26, 2020 | 30.61 | 31.05 | 29.84 | 30.68 | 1,188,552 | -0.18(-0.57%) |
Jun 25, 2020 | 30.83 | 31.34 | 29.61 | 30.86 | 647,117 | +0.18(+0.58%) |
Jun 24, 2020 | 30.58 | 30.99 | 30.01 | 30.68 | 436,393 | -0.24(-0.79%) |
Jun 23, 2020 | 31.97 | 32.61 | 30.52 | 30.93 | 865,775 | -0.31(-1.00%) |
Jun 22, 2020 | 29.48 | 31.51 | 29.17 | 31.24 | 890,107 | +1.72(+5.84%) |
Jun 19, 2020 | 30.26 | 30.29 | 28.51 | 29.51 | 1,368,660 | -0.47(-1.56%) |
Jun 18, 2020 | 30.74 | 31.11 | 29.77 | 29.98 | 414,897 | -0.64(-2.09%) |
Jun 17, 2020 | 30.28 | 31.13 | 30.23 | 30.62 | 459,978 | +0.39(+1.28%) |
Jun 16, 2020 | 30.94 | 31.20 | 29.75 | 30.24 | 375,394 | +0.42(+1.40%) |
Jun 15, 2020 | 28.20 | 29.96 | 27.80 | 29.82 | 538,690 | +1.26(+4.42%) |
Jun 12, 2020 | 29.11 | 29.91 | 28.15 | 28.56 | 690,081 | +0.66(+2.36%) |
Jun 11, 2020 | 30.52 | 30.88 | 27.50 | 27.90 | 1,118,691 | -3.37(-10.76%) |
Jun 10, 2020 | 31.93 | 32.12 | 30.81 | 31.26 | 586,583 | -0.28(-0.88%) |
Jun 09, 2020 | 29.64 | 32.14 | 29.37 | 31.54 | 1,018,873 | +2.04(+6.92%) |
Jun 08, 2020 | 29.65 | 29.91 | 28.11 | 29.50 | 1,504,591 | -0.12(-0.40%) |
Jun 05, 2020 | 29.77 | 30.06 | 28.89 | 29.62 | 518,390 | +0.15(+0.52%) |
Jun 04, 2020 | 29.99 | 30.29 | 28.51 | 29.47 | 884,337 | -0.61(-2.02%) |
Jun 03, 2020 | 31.42 | 31.48 | 30.03 | 30.07 | 559,193 | -0.94(-3.02%) |
Jun 02, 2020 | 31.34 | 31.42 | 30.52 | 31.01 | 562,809 | -0.35(-1.13%) |
Jun 01, 2020 | 30.53 | 32.27 | 30.28 | 31.37 | 605,083 | +0.92(+3.02%) |
May 29, 2020 | 29.95 | 30.59 | 29.27 | 30.45 | 591,904 | +0.43(+1.43%) |
May 28, 2020 | 31.86 | 32.01 | 29.82 | 30.02 | 548,159 | -1.79(-5.62%) |
May 27, 2020 | 30.05 | 31.82 | 29.70 | 31.80 | 839,255 | +1.65(+5.48%) |
May 26, 2020 | 30.33 | 31.37 | 29.99 | 30.15 | 727,901 | +0.30(+0.99%) |
May 22, 2020 | 29.59 | 30.13 | 29.24 | 29.86 | 477,246 | +0.53(+1.81%) |
May 21, 2020 | 28.42 | 29.43 | 28.08 | 29.32 | 524,044 | +0.91(+3.21%) |
May 20, 2020 | 27.81 | 28.64 | 27.11 | 28.41 | 489,572 | +1.04(+3.79%) |
May 19, 2020 | 30.26 | 30.72 | 27.34 | 27.38 | 918,039 | -2.76(-9.15%) |
May 18, 2020 | 29.32 | 30.32 | 28.67 | 30.13 | 1,106,932 | +1.76(+6.21%) |
May 15, 2020 | 26.70 | 28.56 | 26.56 | 28.37 | 1,019,470 | +1.50(+5.59%) |
May 14, 2020 | 27.30 | 27.36 | 25.37 | 26.87 | 933,559 | -0.49(-1.79%) |
May 13, 2020 | 28.76 | 29.06 | 26.72 | 27.36 | 1,101,365 | -1.36(-4.75%) |
May 12, 2020 | 30.64 | 31.07 | 28.56 | 28.72 | 879,896 | -1.84(-6.02%) |
May 11, 2020 | 30.73 | 31.36 | 30.14 | 30.56 | 1,079,091 | -0.39(-1.27%) |
May 08, 2020 | 31.69 | 32.03 | 30.80 | 30.95 | 831,656 | -0.44(-1.41%) |
May 07, 2020 | 32.02 | 32.42 | 31.07 | 31.40 | 550,508 | -0.26(-0.82%) |
May 06, 2020 | 33.76 | 34.09 | 31.63 | 31.66 | 823,485 | -1.74(-5.21%) |
May 05, 2020 | 32.03 | 34.48 | 31.70 | 33.40 | 1,128,973 | +2.05(+6.54%) |
May 04, 2020 | 32.30 | 32.30 | 30.29 | 31.35 | 812,968 | -0.90(-2.80%) |
May 01, 2020 | 32.22 | 33.02 | 31.60 | 32.25 | 556,590 | -0.84(-2.53%) |
Apr 30, 2020 | 34.19 | 34.19 | 32.26 | 33.09 | 775,329 | -1.16(-3.39%) |
Apr 29, 2020 | 33.15 | 34.78 | 32.81 | 34.25 | 915,906 | +1.60(+4.89%) |
Apr 28, 2020 | 32.41 | 33.36 | 31.55 | 32.65 | 1,064,852 | +0.43(+1.32%) |
Apr 27, 2020 | 29.27 | 32.49 | 29.07 | 32.23 | 1,037,550 | +3.25(+11.23%) |
Apr 24, 2020 | 28.55 | 29.14 | 28.13 | 28.97 | 473,951 | +0.70(+2.48%) |
Apr 23, 2020 | 27.79 | 28.54 | 27.46 | 28.27 | 520,950 | +0.50(+1.81%) |
Apr 22, 2020 | 28.19 | 28.22 | 27.23 | 27.77 | 474,028 | +0.28(+1.03%) |
Apr 21, 2020 | 26.50 | 27.64 | 26.46 | 27.48 | 459,205 | +0.50(+1.86%) |
Apr 20, 2020 | 27.73 | 28.46 | 26.95 | 26.98 | 599,082 | -1.00(-3.56%) |
Apr 17, 2020 | 26.87 | 28.01 | 26.44 | 27.98 | 696,276 | +0.95(+3.53%) |
Apr 16, 2020 | 26.47 | 27.55 | 26.16 | 27.02 | 793,327 | +0.65(+2.47%) |
Apr 15, 2020 | 25.92 | 26.70 | 25.39 | 26.37 | 469,977 | +0.05(+0.19%) |
Apr 14, 2020 | 25.91 | 26.47 | 25.32 | 26.32 | 581,744 | +1.13(+4.48%) |
Apr 13, 2020 | 24.37 | 25.56 | 24.00 | 25.19 | 588,280 | +0.69(+2.83%) |
Apr 09, 2020 | 24.00 | 25.08 | 23.94 | 24.50 | 677,021 | -0.07(-0.27%) |
Apr 08, 2020 | 23.54 | 25.16 | 22.99 | 24.57 | 661,224 | +1.20(+5.15%) |
Apr 07, 2020 | 25.92 | 26.65 | 22.79 | 23.36 | 1,342,569 | -2.44(-9.46%) |
Apr 06, 2020 | 24.30 | 25.91 | 24.15 | 25.80 | 786,293 | +2.15(+9.08%) |
Apr 03, 2020 | 24.37 | 25.00 | 23.13 | 23.66 | 933,072 | -0.67(-2.75%) |
Apr 02, 2020 | 23.09 | 24.38 | 23.05 | 24.32 | 564,452 | +0.76(+3.23%) |