Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.37 | 31.27 | 29.76 | 31.08 | 2,063,710 | +1.13(+3.79%) |
Jun 29, 2020 | 28.30 | 30.07 | 27.57 | 29.94 | 2,200,882 | +1.97(+7.06%) |
Jun 26, 2020 | 28.99 | 29.02 | 27.82 | 27.97 | 2,911,971 | -1.13(-3.90%) |
Jun 25, 2020 | 28.71 | 29.88 | 28.45 | 29.10 | 2,679,172 | -0.84(-2.80%) |
Jun 24, 2020 | 30.73 | 30.73 | 28.77 | 29.94 | 3,468,350 | -1.09(-3.50%) |
Jun 23, 2020 | 31.16 | 31.51 | 30.41 | 31.03 | 1,805,326 | +0.14(+0.46%) |
Jun 22, 2020 | 30.28 | 30.98 | 29.73 | 30.89 | 2,065,014 | +0.50(+1.63%) |
Jun 19, 2020 | 31.26 | 31.33 | 29.79 | 30.39 | 3,557,934 | -0.41(-1.33%) |
Jun 18, 2020 | 31.41 | 31.83 | 30.69 | 30.80 | 1,682,308 | -1.01(-3.18%) |
Jun 17, 2020 | 32.55 | 32.67 | 31.68 | 31.81 | 1,522,175 | -0.76(-2.34%) |
Jun 16, 2020 | 33.51 | 33.61 | 31.29 | 32.58 | 2,657,790 | +0.81(+2.55%) |
Jun 15, 2020 | 28.83 | 31.76 | 28.62 | 31.76 | 2,048,051 | +1.46(+4.81%) |
Jun 12, 2020 | 30.53 | 31.06 | 29.28 | 30.31 | 2,273,034 | +1.22(+4.20%) |
Jun 11, 2020 | 30.51 | 31.14 | 28.93 | 29.09 | 2,335,568 | -3.63(-11.10%) |
Jun 10, 2020 | 33.37 | 33.70 | 31.80 | 32.72 | 2,587,052 | -0.49(-1.46%) |
Jun 09, 2020 | 32.59 | 33.83 | 32.25 | 33.20 | 2,033,364 | -0.23(-0.68%) |
Jun 08, 2020 | 35.37 | 36.05 | 32.99 | 33.43 | 3,307,173 | -1.21(-3.50%) |
Jun 05, 2020 | 35.05 | 35.31 | 34.02 | 34.64 | 3,144,245 | +1.80(+5.49%) |
Jun 04, 2020 | 33.66 | 34.57 | 32.38 | 32.84 | 2,539,230 | -1.30(-3.80%) |
Jun 03, 2020 | 31.99 | 34.33 | 31.76 | 34.14 | 3,043,586 | +2.88(+9.21%) |
Jun 02, 2020 | 30.98 | 31.43 | 30.17 | 31.26 | 3,672,638 | +0.61(+1.99%) |
Jun 01, 2020 | 30.38 | 31.25 | 30.00 | 30.65 | 2,777,025 | -0.16(-0.53%) |
May 29, 2020 | 30.37 | 32.40 | 30.23 | 30.81 | 4,378,391 | +0.07(+0.22%) |
May 28, 2020 | 33.43 | 33.62 | 30.44 | 30.74 | 13,035,059 | -0.72(-2.30%) |
May 27, 2020 | 30.52 | 31.50 | 29.17 | 31.47 | 5,514,461 | +2.74(+9.53%) |
May 26, 2020 | 29.13 | 29.56 | 28.39 | 28.73 | 3,438,712 | +1.09(+3.93%) |
May 22, 2020 | 27.35 | 27.89 | 26.59 | 27.65 | 3,000,686 | +0.61(+2.26%) |
May 21, 2020 | 26.11 | 27.45 | 26.07 | 27.04 | 3,849,941 | +0.82(+3.13%) |
May 20, 2020 | 26.96 | 27.56 | 25.90 | 26.21 | 3,399,873 | -0.06(-0.22%) |
May 19, 2020 | 26.26 | 27.58 | 25.57 | 26.27 | 2,043,193 | -0.24(-0.90%) |
May 18, 2020 | 25.18 | 26.87 | 25.17 | 26.51 | 2,801,519 | +2.80(+11.83%) |
May 15, 2020 | 23.09 | 24.02 | 22.82 | 23.71 | 1,372,461 | +0.33(+1.43%) |
May 14, 2020 | 22.89 | 23.44 | 22.04 | 23.37 | 2,208,178 | -0.15(-0.65%) |
May 13, 2020 | 24.87 | 24.87 | 23.24 | 23.53 | 2,471,530 | -1.56(-6.23%) |
May 12, 2020 | 25.96 | 26.21 | 25.00 | 25.09 | 2,602,446 | -0.65(-2.52%) |
May 11, 2020 | 25.37 | 26.26 | 24.89 | 25.74 | 2,408,204 | -0.34(-1.32%) |
May 08, 2020 | 25.16 | 26.16 | 24.73 | 26.08 | 2,708,745 | +1.43(+5.80%) |
May 07, 2020 | 24.24 | 24.94 | 24.20 | 24.65 | 2,742,359 | +0.79(+3.32%) |
May 06, 2020 | 23.92 | 24.40 | 23.25 | 23.86 | 1,442,665 | +0.05(+0.20%) |
May 05, 2020 | 23.86 | 24.57 | 23.68 | 23.81 | 1,707,855 | +0.36(+1.55%) |
May 04, 2020 | 22.41 | 23.52 | 21.88 | 23.45 | 1,688,640 | +0.71(+3.10%) |
May 01, 2020 | 22.10 | 22.77 | 21.84 | 22.74 | 2,213,891 | -0.16(-0.71%) |
Apr 30, 2020 | 24.35 | 24.43 | 22.88 | 22.91 | 3,287,126 | -2.12(-8.46%) |
Apr 29, 2020 | 24.76 | 25.20 | 24.00 | 25.02 | 3,829,478 | +1.65(+7.06%) |
Apr 28, 2020 | 23.92 | 24.75 | 23.31 | 23.37 | 2,918,395 | +0.86(+3.81%) |
Apr 27, 2020 | 21.32 | 22.75 | 21.25 | 22.51 | 2,252,987 | +1.46(+6.93%) |
Apr 24, 2020 | 19.96 | 21.23 | 19.88 | 21.06 | 2,128,112 | +0.82(+4.05%) |
Apr 23, 2020 | 19.68 | 20.62 | 19.31 | 20.24 | 2,835,488 | +0.88(+4.53%) |
Apr 22, 2020 | 19.90 | 20.16 | 19.31 | 19.36 | 2,321,840 | +0.04(+0.20%) |
Apr 21, 2020 | 18.79 | 19.71 | 18.47 | 19.32 | 2,592,018 | -0.02(-0.10%) |
Apr 20, 2020 | 20.17 | 20.37 | 19.25 | 19.34 | 3,231,246 | -1.48(-7.10%) |
Apr 17, 2020 | 21.68 | 22.36 | 20.44 | 20.82 | 2,956,958 | +0.33(+1.63%) |
Apr 16, 2020 | 20.45 | 20.79 | 20.03 | 20.48 | 2,404,990 | +0.10(+0.51%) |
Apr 15, 2020 | 20.55 | 21.08 | 19.71 | 20.38 | 2,608,378 | -1.56(-7.13%) |
Apr 14, 2020 | 21.87 | 22.31 | 21.44 | 21.94 | 2,628,989 | +1.04(+4.97%) |
Apr 13, 2020 | 22.50 | 22.64 | 20.47 | 20.90 | 3,492,012 | -1.75(-7.71%) |
Apr 09, 2020 | 22.89 | 24.67 | 22.18 | 22.65 | 4,629,436 | +0.74(+3.40%) |
Apr 08, 2020 | 20.35 | 22.24 | 19.87 | 21.90 | 4,711,736 | +2.25(+11.45%) |
Apr 07, 2020 | 21.52 | 22.06 | 19.56 | 19.65 | 4,235,825 | -0.28(-1.38%) |
Apr 06, 2020 | 18.05 | 20.77 | 18.02 | 19.93 | 4,794,089 | +3.00(+17.70%) |
Apr 03, 2020 | 16.46 | 17.15 | 16.04 | 16.93 | 3,110,002 | +0.47(+2.88%) |
Apr 02, 2020 | 15.89 | 17.30 | 15.89 | 16.46 | 2,732,739 | -0.18(-1.08%) |