Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.95 | 34.88 | 33.95 | 34.76 | 279,686 | +0.74(+2.18%) |
Jun 29, 2020 | 34.03 | 34.55 | 33.34 | 34.02 | 304,940 | +0.16(+0.47%) |
Jun 26, 2020 | 34.13 | 34.57 | 33.35 | 33.86 | 663,700 | -0.39(-1.14%) |
Jun 25, 2020 | 33.53 | 34.28 | 33.27 | 34.25 | 299,334 | +0.66(+1.96%) |
Jun 24, 2020 | 34.19 | 34.41 | 32.93 | 33.59 | 308,313 | -1.15(-3.31%) |
Jun 23, 2020 | 35.40 | 35.75 | 34.30 | 34.74 | 555,580 | -0.10(-0.29%) |
Jun 22, 2020 | 32.35 | 35.12 | 32.26 | 34.84 | 627,789 | +2.40(+7.40%) |
Jun 19, 2020 | 32.69 | 32.94 | 32.27 | 32.44 | 299,200 | -0.01(-0.03%) |
Jun 18, 2020 | 31.64 | 32.50 | 31.47 | 32.45 | 255,087 | +0.57(+1.79%) |
Jun 17, 2020 | 32.50 | 32.68 | 31.58 | 31.88 | 349,120 | -0.41(-1.27%) |
Jun 16, 2020 | 31.99 | 32.38 | 31.35 | 32.29 | 284,908 | +1.38(+4.46%) |
Jun 15, 2020 | 28.82 | 31.07 | 28.76 | 30.91 | 316,690 | +1.31(+4.43%) |
Jun 12, 2020 | 30.88 | 31.36 | 29.11 | 29.60 | 410,700 | -0.25(-0.84%) |
Jun 11, 2020 | 31.18 | 31.36 | 29.64 | 29.85 | 513,118 | -2.41(-7.47%) |
Jun 10, 2020 | 33.09 | 33.27 | 31.74 | 32.26 | 339,413 | -0.84(-2.54%) |
Jun 09, 2020 | 32.76 | 33.34 | 32.23 | 33.10 | 385,940 | +0.00(+0.00%) |
Jun 08, 2020 | 32.77 | 33.15 | 32.07 | 33.10 | 345,641 | +0.44(+1.35%) |
Jun 05, 2020 | 32.01 | 32.88 | 32.01 | 32.66 | 421,100 | +1.00(+3.16%) |
Jun 04, 2020 | 32.01 | 32.34 | 30.77 | 31.66 | 407,807 | -0.68(-2.10%) |
Jun 03, 2020 | 32.84 | 32.84 | 32.02 | 32.34 | 344,667 | -0.11(-0.34%) |
Jun 02, 2020 | 32.60 | 32.60 | 31.17 | 32.45 | 794,143 | -0.16(-0.49%) |
Jun 01, 2020 | 32.01 | 32.80 | 31.73 | 32.61 | 626,967 | +0.49(+1.53%) |
May 29, 2020 | 30.82 | 32.20 | 29.92 | 32.12 | 904,000 | +1.10(+3.55%) |
May 28, 2020 | 31.06 | 31.40 | 30.38 | 31.02 | 1,053,167 | +0.00(+0.00%) |
May 27, 2020 | 28.96 | 31.09 | 28.57 | 31.02 | 1,036,488 | +2.33(+8.12%) |
May 26, 2020 | 29.61 | 29.75 | 28.45 | 28.69 | 828,797 | -0.10(-0.35%) |
May 22, 2020 | 28.77 | 28.91 | 27.68 | 28.79 | 653,200 | +0.30(+1.05%) |
May 21, 2020 | 27.97 | 28.50 | 27.46 | 28.49 | 899,121 | +0.72(+2.59%) |
May 20, 2020 | 26.18 | 27.88 | 25.80 | 27.77 | 4,225,737 | +1.63(+6.24%) |
May 19, 2020 | 29.98 | 30.56 | 25.97 | 26.14 | 2,785,864 | -5.90(-18.41%) |
May 18, 2020 | 33.35 | 33.90 | 32.04 | 32.04 | 521,745 | -0.39(-1.20%) |
May 15, 2020 | 31.40 | 32.56 | 31.02 | 32.43 | 382,800 | +0.96(+3.05%) |
May 14, 2020 | 30.00 | 31.49 | 29.56 | 31.47 | 278,716 | +0.78(+2.54%) |
May 13, 2020 | 32.00 | 32.39 | 30.35 | 30.69 | 341,557 | -1.45(-4.51%) |
May 12, 2020 | 32.88 | 33.44 | 31.61 | 32.14 | 372,101 | -0.55(-1.68%) |
May 11, 2020 | 31.45 | 32.85 | 31.19 | 32.69 | 352,204 | +0.85(+2.67%) |
May 08, 2020 | 31.90 | 32.34 | 31.12 | 31.84 | 303,000 | +0.39(+1.24%) |
May 07, 2020 | 32.96 | 32.98 | 31.38 | 31.45 | 386,591 | -0.64(-1.99%) |
May 06, 2020 | 29.00 | 33.60 | 28.80 | 32.09 | 718,041 | +4.61(+16.78%) |
May 05, 2020 | 27.89 | 29.05 | 27.33 | 27.48 | 301,080 | -0.06(-0.22%) |
May 04, 2020 | 27.64 | 28.45 | 27.36 | 27.54 | 275,083 | -0.51(-1.82%) |
May 01, 2020 | 28.14 | 28.39 | 27.17 | 28.05 | 377,100 | -0.81(-2.81%) |
Apr 30, 2020 | 29.35 | 29.46 | 28.64 | 28.86 | 264,255 | -0.49(-1.67%) |
Apr 29, 2020 | 29.29 | 29.39 | 28.22 | 29.35 | 252,240 | +2.50(+9.31%) |
Apr 28, 2020 | 27.05 | 27.38 | 26.56 | 26.85 | 147,391 | +0.44(+1.67%) |
Apr 27, 2020 | 25.88 | 26.72 | 25.78 | 26.41 | 224,648 | +0.75(+2.92%) |
Apr 24, 2020 | 25.52 | 25.73 | 25.00 | 25.66 | 112,600 | +0.25(+0.98%) |
Apr 23, 2020 | 25.56 | 26.01 | 25.39 | 25.41 | 154,390 | -0.12(-0.47%) |
Apr 22, 2020 | 25.56 | 25.78 | 25.36 | 25.53 | 184,966 | +0.77(+3.11%) |
Apr 21, 2020 | 24.80 | 25.41 | 24.39 | 24.76 | 256,302 | -0.66(-2.60%) |
Apr 20, 2020 | 25.18 | 25.87 | 25.08 | 25.42 | 225,717 | -0.06(-0.24%) |
Apr 17, 2020 | 25.62 | 25.65 | 25.02 | 25.48 | 169,600 | +0.58(+2.33%) |
Apr 16, 2020 | 24.30 | 25.04 | 24.24 | 24.90 | 263,889 | +0.55(+2.26%) |
Apr 15, 2020 | 23.82 | 24.55 | 23.28 | 24.35 | 230,757 | -0.33(-1.34%) |
Apr 14, 2020 | 23.92 | 24.99 | 23.80 | 24.68 | 214,528 | +1.39(+5.97%) |
Apr 13, 2020 | 23.11 | 23.39 | 22.38 | 23.29 | 247,689 | -0.17(-0.72%) |
Apr 09, 2020 | 23.59 | 23.92 | 23.01 | 23.46 | 175,400 | +0.57(+2.49%) |
Apr 08, 2020 | 22.93 | 23.45 | 22.54 | 22.89 | 257,955 | +0.38(+1.69%) |
Apr 07, 2020 | 21.89 | 22.97 | 21.89 | 22.51 | 310,515 | +1.35(+6.38%) |
Apr 06, 2020 | 20.96 | 21.73 | 20.61 | 21.16 | 390,501 | +1.20(+6.01%) |
Apr 03, 2020 | 20.11 | 20.33 | 19.64 | 19.96 | 386,700 | -0.53(-2.59%) |
Apr 02, 2020 | 20.32 | 20.60 | 19.92 | 20.49 | 259,751 | +0.10(+0.49%) |