Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.94 | 33.94 | 33.94 | 0 | +0.53(+1.59%) | |
Jun 29, 2020 | 32.59 | 33.62 | 32.51 | 33.41 | 1,536,710 | +1.04(+3.21%) |
Jun 26, 2020 | 33.31 | 33.38 | 32.18 | 32.37 | 1,316,885 | -1.12(-3.34%) |
Jun 25, 2020 | 32.36 | 33.54 | 32.35 | 33.49 | 2,375,819 | +0.83(+2.54%) |
Jun 24, 2020 | 34.27 | 34.32 | 32.31 | 32.66 | 2,682,069 | -2.01(-5.80%) |
Jun 23, 2020 | 35.42 | 35.50 | 34.58 | 34.67 | 2,615,010 | -0.30(-0.86%) |
Jun 22, 2020 | 34.99 | 35.17 | 34.56 | 34.97 | 2,046,304 | -0.09(-0.26%) |
Jun 19, 2020 | 35.83 | 36.49 | 35.00 | 35.06 | 6,006,265 | -0.15(-0.43%) |
Jun 18, 2020 | 34.24 | 35.41 | 34.16 | 35.21 | 1,408,356 | +0.79(+2.30%) |
Jun 17, 2020 | 35.17 | 35.42 | 34.40 | 34.42 | 1,329,150 | -0.84(-2.38%) |
Jun 16, 2020 | 35.87 | 36.10 | 34.59 | 35.26 | 1,467,182 | +0.78(+2.26%) |
Jun 15, 2020 | 32.20 | 34.75 | 31.92 | 34.48 | 1,232,304 | +1.02(+3.05%) |
Jun 12, 2020 | 34.11 | 34.36 | 32.52 | 33.46 | 5,390,059 | +0.39(+1.18%) |
Jun 11, 2020 | 34.16 | 34.32 | 32.63 | 33.07 | 1,988,030 | -2.56(-7.18%) |
Jun 10, 2020 | 37.01 | 37.16 | 35.62 | 35.63 | 3,506,700 | -1.47(-3.96%) |
Jun 09, 2020 | 37.62 | 37.62 | 36.91 | 37.10 | 1,344,315 | -1.00(-2.62%) |
Jun 08, 2020 | 38.22 | 38.43 | 37.70 | 38.10 | 2,346,591 | +0.90(+2.42%) |
Jun 05, 2020 | 36.00 | 37.22 | 35.88 | 37.20 | 2,200,030 | +2.08(+5.92%) |
Jun 04, 2020 | 35.49 | 35.58 | 34.83 | 35.12 | 2,519,971 | -0.44(-1.24%) |
Jun 03, 2020 | 36.19 | 36.61 | 35.28 | 35.56 | 1,637,890 | -0.17(-0.48%) |
Jun 02, 2020 | 35.12 | 35.91 | 34.88 | 35.73 | 1,068,787 | +1.06(+3.06%) |
Jun 01, 2020 | 34.10 | 34.80 | 33.81 | 34.67 | 1,619,125 | +0.27(+0.78%) |
May 29, 2020 | 34.29 | 34.73 | 33.54 | 34.40 | 4,737,951 | -0.16(-0.46%) |
May 28, 2020 | 35.48 | 35.72 | 34.35 | 34.56 | 2,390,434 | -0.96(-2.70%) |
May 27, 2020 | 35.21 | 35.69 | 33.93 | 35.52 | 2,442,450 | +0.59(+1.69%) |
May 26, 2020 | 35.60 | 35.70 | 34.81 | 34.93 | 1,283,591 | +0.13(+0.37%) |
May 25, 2020 | 35.65 | 35.66 | 34.78 | 34.80 | 367,478 | -0.26(-0.74%) |
May 22, 2020 | 35.10 | 35.27 | 34.55 | 35.06 | 1,378,206 | -0.42(-1.18%) |
May 21, 2020 | 36.19 | 36.19 | 34.96 | 35.48 | 3,161,980 | -0.45(-1.25%) |
May 20, 2020 | 35.89 | 36.32 | 35.15 | 35.93 | 2,208,334 | +0.96(+2.75%) |
May 19, 2020 | 34.06 | 35.19 | 33.75 | 34.97 | 3,716,473 | +2.06(+6.26%) |
May 15, 2020 | 32.91 | 32.91 | 32.91 | 0 | +1.53(+4.88%) | |
May 14, 2020 | 30.89 | 32.18 | 30.10 | 31.38 | 3,365,020 | -0.34(-1.07%) |
May 13, 2020 | 32.98 | 33.18 | 31.33 | 31.72 | 3,981,868 | -1.33(-4.02%) |
May 12, 2020 | 33.54 | 34.00 | 33.02 | 33.05 | 3,794,014 | -0.28(-0.84%) |
May 11, 2020 | 31.73 | 33.51 | 31.53 | 33.33 | 2,345,307 | +1.50(+4.71%) |
May 08, 2020 | 32.13 | 32.24 | 31.19 | 31.83 | 4,527,983 | +0.59(+1.89%) |
May 07, 2020 | 31.68 | 32.36 | 31.05 | 31.24 | 1,624,472 | +0.07(+0.22%) |
May 06, 2020 | 31.41 | 31.95 | 30.83 | 31.17 | 3,099,341 | -0.26(-0.83%) |
May 05, 2020 | 32.60 | 32.90 | 31.20 | 31.43 | 2,101,508 | +0.27(+0.87%) |
May 04, 2020 | 29.99 | 31.66 | 29.98 | 31.16 | 2,837,010 | +0.24(+0.78%) |
May 01, 2020 | 31.36 | 31.64 | 30.37 | 30.92 | 1,484,450 | -1.00(-3.13%) |
Apr 30, 2020 | 33.54 | 33.54 | 31.87 | 31.92 | 2,576,758 | -1.47(-4.40%) |
Apr 29, 2020 | 31.19 | 33.58 | 31.19 | 33.39 | 2,548,310 | +3.11(+10.27%) |
Apr 28, 2020 | 29.23 | 30.53 | 29.23 | 30.28 | 1,870,827 | +1.56(+5.43%) |
Apr 27, 2020 | 28.24 | 28.81 | 27.67 | 28.72 | 1,341,367 | +0.31(+1.09%) |
Apr 24, 2020 | 28.34 | 28.61 | 27.57 | 28.41 | 2,407,754 | +0.33(+1.18%) |
Apr 23, 2020 | 27.59 | 28.52 | 27.50 | 28.08 | 2,155,350 | +0.33(+1.19%) |
Apr 22, 2020 | 27.27 | 27.75 | 26.81 | 27.75 | 2,631,354 | +1.16(+4.36%) |
Apr 21, 2020 | 26.95 | 26.95 | 25.77 | 26.59 | 3,798,900 | -0.96(-3.48%) |
Apr 20, 2020 | 26.95 | 28.84 | 26.51 | 27.55 | 4,121,023 | -1.01(-3.54%) |
Apr 17, 2020 | 27.48 | 28.69 | 27.20 | 28.56 | 6,234,542 | +1.73(+6.45%) |
Apr 16, 2020 | 27.16 | 27.87 | 26.41 | 26.83 | 2,685,271 | -0.20(-0.74%) |
Apr 15, 2020 | 27.28 | 27.28 | 25.93 | 27.03 | 3,827,594 | -1.00(-3.57%) |
Apr 14, 2020 | 27.81 | 28.74 | 27.75 | 28.03 | 4,013,826 | +0.37(+1.34%) |
Apr 13, 2020 | 29.69 | 29.70 | 27.50 | 27.66 | 5,065,789 | -0.90(-3.15%) |
Apr 09, 2020 | 28.56 | 28.56 | 28.56 | 0 | +1.32(+4.85%) | |
Apr 08, 2020 | 27.62 | 28.45 | 27.00 | 27.24 | 4,818,087 | -0.30(-1.09%) |
Apr 07, 2020 | 30.00 | 30.44 | 26.90 | 27.54 | 4,852,179 | +0.04(+0.15%) |
Apr 06, 2020 | 25.49 | 27.68 | 25.18 | 27.50 | 4,567,410 | +2.88(+11.70%) |
Apr 03, 2020 | 26.48 | 26.97 | 23.75 | 24.62 | 3,143,883 | -0.88(-3.45%) |
Apr 02, 2020 | 24.79 | 28.05 | 24.74 | 25.50 | 4,686,398 | +1.80(+7.59%) |