Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.13 | 32.27 | 30.81 | 32.00 | 131,719 | +0.55(+1.75%) |
Jun 29, 2020 | 30.97 | 31.85 | 30.66 | 31.45 | 77,826 | +0.75(+2.43%) |
Jun 26, 2020 | 31.84 | 31.98 | 30.46 | 30.70 | 192,444 | -1.65(-5.11%) |
Jun 25, 2020 | 30.96 | 32.46 | 30.70 | 32.35 | 219,048 | +1.10(+3.53%) |
Jun 24, 2020 | 33.35 | 33.35 | 30.99 | 31.25 | 245,743 | -2.66(-7.85%) |
Jun 23, 2020 | 34.43 | 34.52 | 33.68 | 33.91 | 136,505 | +0.17(+0.52%) |
Jun 22, 2020 | 33.62 | 33.79 | 32.95 | 33.74 | 143,841 | +0.03(+0.08%) |
Jun 19, 2020 | 35.52 | 35.52 | 33.53 | 33.71 | 188,863 | -0.59(-1.71%) |
Jun 18, 2020 | 33.87 | 35.09 | 33.31 | 34.30 | 239,538 | +0.02(+0.06%) |
Jun 17, 2020 | 36.18 | 36.18 | 34.17 | 34.28 | 228,804 | -1.80(-4.99%) |
Jun 16, 2020 | 38.04 | 38.30 | 35.73 | 36.08 | 405,231 | +0.60(+1.68%) |
Jun 15, 2020 | 33.48 | 36.18 | 32.65 | 35.48 | 335,555 | +0.24(+0.68%) |
Jun 12, 2020 | 36.13 | 36.69 | 34.01 | 35.24 | 327,031 | +1.94(+5.84%) |
Jun 11, 2020 | 35.13 | 36.42 | 33.26 | 33.30 | 484,389 | -5.75(-14.72%) |
Jun 10, 2020 | 41.45 | 41.45 | 38.23 | 39.04 | 394,156 | -3.22(-7.61%) |
Jun 09, 2020 | 43.36 | 43.36 | 41.54 | 42.26 | 500,713 | -3.53(-7.71%) |
Jun 08, 2020 | 43.55 | 45.87 | 42.50 | 45.79 | 996,829 | +5.16(+12.70%) |
Jun 05, 2020 | 38.63 | 40.71 | 38.42 | 40.63 | 1,198,421 | +4.83(+13.50%) |
Jun 04, 2020 | 33.56 | 36.02 | 33.11 | 35.80 | 585,689 | +2.16(+6.41%) |
Jun 03, 2020 | 33.61 | 33.95 | 33.17 | 33.64 | 493,407 | +0.69(+2.10%) |
Jun 02, 2020 | 31.75 | 33.25 | 31.75 | 32.95 | 257,389 | +1.47(+4.68%) |
Jun 01, 2020 | 31.28 | 32.19 | 30.72 | 31.48 | 210,784 | +0.21(+0.68%) |
May 29, 2020 | 31.77 | 31.78 | 30.35 | 31.27 | 409,100 | -0.89(-2.75%) |
May 28, 2020 | 32.48 | 33.17 | 31.55 | 32.15 | 289,226 | +0.16(+0.51%) |
May 27, 2020 | 31.62 | 32.10 | 30.46 | 31.99 | 281,363 | +1.08(+3.49%) |
May 26, 2020 | 30.24 | 31.12 | 30.05 | 30.91 | 201,153 | +1.97(+6.82%) |
May 22, 2020 | 29.50 | 29.50 | 28.42 | 28.94 | 107,417 | -0.71(-2.40%) |
May 21, 2020 | 29.96 | 30.01 | 28.82 | 29.65 | 194,108 | -0.02(-0.06%) |
May 20, 2020 | 28.49 | 29.73 | 28.34 | 29.67 | 271,932 | +2.01(+7.27%) |
May 19, 2020 | 29.03 | 29.03 | 27.64 | 27.66 | 188,209 | -1.48(-5.09%) |
May 18, 2020 | 27.38 | 29.33 | 27.38 | 29.14 | 460,528 | +3.37(+13.07%) |
May 15, 2020 | 26.00 | 26.30 | 25.33 | 25.77 | 185,435 | +0.02(+0.07%) |
May 14, 2020 | 24.91 | 26.43 | 23.97 | 25.75 | 183,669 | +0.28(+1.10%) |
May 13, 2020 | 27.74 | 27.74 | 24.91 | 25.47 | 282,456 | -2.29(-8.25%) |
May 12, 2020 | 27.92 | 28.58 | 27.00 | 27.76 | 348,672 | +0.19(+0.70%) |
May 11, 2020 | 27.55 | 27.86 | 26.73 | 27.57 | 398,021 | -0.48(-1.72%) |
May 08, 2020 | 26.45 | 28.09 | 26.37 | 28.05 | 210,160 | +2.35(+9.14%) |
May 07, 2020 | 25.68 | 26.23 | 25.32 | 25.70 | 182,732 | +0.78(+3.13%) |
May 06, 2020 | 26.47 | 26.60 | 24.85 | 24.92 | 387,813 | -1.24(-4.75%) |
May 05, 2020 | 27.73 | 28.45 | 26.00 | 26.16 | 327,578 | -0.48(-1.81%) |
May 04, 2020 | 25.39 | 26.77 | 24.79 | 26.64 | 315,925 | +0.49(+1.88%) |
May 01, 2020 | 27.44 | 27.99 | 25.85 | 26.15 | 189,279 | -1.97(-7.02%) |
Apr 30, 2020 | 29.62 | 29.62 | 27.48 | 28.13 | 318,040 | -1.08(-3.69%) |
Apr 29, 2020 | 26.95 | 29.33 | 26.89 | 29.21 | 256,427 | +3.51(+13.68%) |
Apr 28, 2020 | 25.47 | 25.90 | 24.67 | 25.69 | 148,138 | +1.01(+4.10%) |
Apr 27, 2020 | 24.45 | 24.95 | 23.23 | 24.68 | 355,136 | -0.32(-1.27%) |
Apr 24, 2020 | 26.14 | 27.08 | 24.45 | 25.00 | 150,322 | -0.40(-1.59%) |
Apr 23, 2020 | 23.67 | 25.73 | 23.67 | 25.40 | 402,103 | +2.34(+10.14%) |
Apr 22, 2020 | 23.66 | 24.03 | 22.71 | 23.06 | 196,829 | +0.52(+2.31%) |
Apr 21, 2020 | 22.41 | 23.05 | 22.04 | 22.54 | 376,988 | -0.50(-2.17%) |
Apr 20, 2020 | 22.35 | 24.16 | 21.73 | 23.04 | 349,689 | -0.62(-2.60%) |
Apr 17, 2020 | 22.65 | 23.69 | 22.50 | 23.66 | 281,425 | +1.72(+7.85%) |
Apr 16, 2020 | 23.85 | 23.85 | 21.76 | 21.94 | 102,120 | -1.94(-8.14%) |
Apr 15, 2020 | 24.50 | 24.50 | 23.04 | 23.88 | 271,208 | -1.80(-7.01%) |
Apr 14, 2020 | 26.09 | 26.82 | 25.29 | 25.68 | 108,792 | -0.29(-1.11%) |
Apr 13, 2020 | 27.72 | 27.91 | 25.71 | 25.97 | 239,940 | -0.10(-0.37%) |
Apr 09, 2020 | 26.75 | 28.59 | 24.67 | 26.07 | 980,366 | +0.67(+2.65%) |
Apr 08, 2020 | 24.06 | 25.48 | 23.83 | 25.39 | 178,275 | +2.06(+8.83%) |
Apr 07, 2020 | 24.13 | 25.31 | 23.19 | 23.33 | 247,224 | +0.45(+1.98%) |
Apr 06, 2020 | 22.06 | 23.01 | 21.97 | 22.88 | 118,883 | +1.41(+6.59%) |
Apr 03, 2020 | 23.14 | 23.19 | 20.77 | 21.47 | 173,073 | -0.66(-3.00%) |
Apr 02, 2020 | 21.33 | 23.35 | 20.87 | 22.13 | 380,989 | +1.93(+9.53%) |