Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.33 | 31.11 | 29.42 | 30.80 | 1,409,038 | +0.25(+0.82%) |
Jun 29, 2020 | 29.02 | 30.83 | 28.04 | 30.55 | 1,668,228 | +1.76(+6.11%) |
Jun 26, 2020 | 30.18 | 30.39 | 28.79 | 28.79 | 1,562,100 | -1.60(-5.26%) |
Jun 25, 2020 | 30.18 | 31.14 | 29.62 | 30.39 | 1,313,821 | -0.27(-0.88%) |
Jun 24, 2020 | 31.56 | 31.73 | 29.45 | 30.66 | 1,122,303 | -1.51(-4.69%) |
Jun 23, 2020 | 32.14 | 32.59 | 31.93 | 32.17 | 841,722 | +0.45(+1.42%) |
Jun 22, 2020 | 31.67 | 31.94 | 30.90 | 31.72 | 695,180 | -0.39(-1.21%) |
Jun 19, 2020 | 33.54 | 33.54 | 31.61 | 32.11 | 1,278,400 | -0.82(-2.49%) |
Jun 18, 2020 | 33.35 | 33.87 | 32.52 | 32.93 | 902,718 | -0.67(-1.99%) |
Jun 17, 2020 | 35.25 | 35.25 | 33.19 | 33.60 | 1,104,005 | -1.77(-5.00%) |
Jun 16, 2020 | 36.51 | 37.38 | 34.99 | 35.37 | 1,839,250 | +1.15(+3.36%) |
Jun 15, 2020 | 32.28 | 34.78 | 31.85 | 34.22 | 1,441,949 | -0.03(-0.09%) |
Jun 12, 2020 | 33.61 | 34.84 | 32.60 | 34.25 | 1,665,200 | +2.84(+9.04%) |
Jun 11, 2020 | 31.01 | 33.16 | 30.81 | 31.41 | 3,286,819 | -3.59(-10.26%) |
Jun 10, 2020 | 37.55 | 37.79 | 34.95 | 35.00 | 2,041,835 | -2.89(-7.63%) |
Jun 09, 2020 | 38.27 | 38.49 | 36.93 | 37.89 | 1,247,226 | -2.15(-5.37%) |
Jun 08, 2020 | 39.45 | 40.27 | 39.07 | 40.04 | 1,553,707 | +2.24(+5.93%) |
Jun 05, 2020 | 40.54 | 43.24 | 37.56 | 37.80 | 2,617,200 | +0.33(+0.88%) |
Jun 04, 2020 | 35.54 | 37.87 | 34.49 | 37.47 | 1,925,346 | +1.93(+5.43%) |
Jun 03, 2020 | 33.58 | 35.97 | 33.49 | 35.54 | 1,865,386 | +2.63(+7.99%) |
Jun 02, 2020 | 33.05 | 33.52 | 32.74 | 32.91 | 1,294,086 | +0.19(+0.58%) |
Jun 01, 2020 | 31.88 | 33.20 | 31.42 | 32.72 | 1,222,941 | +0.48(+1.49%) |
May 29, 2020 | 31.50 | 32.89 | 31.40 | 32.24 | 2,596,500 | -0.19(-0.59%) |
May 28, 2020 | 33.81 | 33.99 | 32.29 | 32.43 | 1,962,655 | -0.59(-1.79%) |
May 27, 2020 | 31.70 | 33.03 | 31.24 | 33.02 | 2,933,455 | +2.45(+8.01%) |
May 26, 2020 | 30.84 | 31.34 | 30.09 | 30.57 | 2,250,501 | +1.77(+6.15%) |
May 22, 2020 | 29.14 | 29.55 | 28.36 | 28.80 | 1,470,800 | -0.19(-0.66%) |
May 21, 2020 | 28.78 | 29.25 | 28.65 | 28.99 | 1,070,363 | +0.73(+2.58%) |
May 20, 2020 | 28.62 | 29.14 | 28.17 | 28.26 | 1,360,300 | +0.30(+1.07%) |
May 19, 2020 | 28.96 | 29.49 | 27.57 | 27.96 | 1,783,173 | -1.26(-4.31%) |
May 18, 2020 | 27.57 | 29.46 | 27.06 | 29.22 | 1,659,954 | +3.94(+15.59%) |
May 15, 2020 | 25.50 | 25.91 | 24.89 | 25.28 | 1,296,000 | -0.57(-2.21%) |
May 14, 2020 | 23.76 | 25.97 | 22.66 | 25.85 | 1,986,881 | +0.86(+3.44%) |
May 13, 2020 | 26.86 | 27.04 | 24.39 | 24.99 | 1,618,523 | -2.14(-7.89%) |
May 12, 2020 | 28.22 | 28.94 | 27.10 | 27.13 | 1,064,557 | -1.52(-5.31%) |
May 11, 2020 | 29.84 | 29.84 | 27.95 | 28.65 | 1,031,635 | -1.77(-5.82%) |
May 08, 2020 | 29.11 | 30.57 | 28.65 | 30.42 | 1,388,000 | +2.17(+7.68%) |
May 07, 2020 | 27.59 | 28.39 | 27.50 | 28.25 | 1,486,160 | +1.18(+4.36%) |
May 06, 2020 | 28.70 | 29.38 | 27.07 | 27.07 | 1,549,647 | -0.85(-3.04%) |
May 05, 2020 | 29.95 | 32.48 | 27.68 | 27.92 | 3,470,726 | +0.69(+2.53%) |
May 04, 2020 | 24.71 | 27.39 | 23.90 | 27.23 | 3,504,233 | +0.64(+2.41%) |
May 01, 2020 | 27.50 | 27.96 | 26.36 | 26.59 | 1,849,200 | -1.53(-5.44%) |
Apr 30, 2020 | 28.18 | 28.93 | 26.89 | 28.12 | 1,928,238 | -0.35(-1.23%) |
Apr 29, 2020 | 26.74 | 29.20 | 26.14 | 28.47 | 2,270,438 | +4.16(+17.11%) |
Apr 28, 2020 | 24.53 | 25.33 | 23.89 | 24.31 | 2,765,661 | +0.48(+2.01%) |
Apr 27, 2020 | 21.90 | 23.90 | 21.67 | 23.83 | 1,856,594 | +1.57(+7.05%) |
Apr 24, 2020 | 22.55 | 22.70 | 21.61 | 22.26 | 1,146,700 | -0.04(-0.18%) |
Apr 23, 2020 | 22.71 | 23.29 | 22.25 | 22.30 | 1,476,927 | -0.08(-0.36%) |
Apr 22, 2020 | 23.28 | 23.78 | 21.97 | 22.38 | 3,250,552 | -0.22(-0.97%) |
Apr 21, 2020 | 22.08 | 22.99 | 21.87 | 22.60 | 1,948,443 | -0.36(-1.57%) |
Apr 20, 2020 | 23.13 | 23.79 | 21.93 | 22.96 | 2,359,604 | -1.47(-6.02%) |
Apr 17, 2020 | 23.94 | 25.04 | 23.69 | 24.43 | 2,907,700 | +1.70(+7.48%) |
Apr 16, 2020 | 24.20 | 24.39 | 22.52 | 22.73 | 1,966,641 | -1.48(-6.11%) |
Apr 15, 2020 | 23.28 | 24.36 | 22.62 | 24.21 | 2,324,897 | -0.21(-0.86%) |
Apr 14, 2020 | 25.31 | 26.27 | 24.00 | 24.42 | 1,363,346 | -0.78(-3.10%) |
Apr 13, 2020 | 26.10 | 26.48 | 23.72 | 25.20 | 1,320,958 | -0.56(-2.17%) |
Apr 09, 2020 | 25.74 | 26.75 | 24.83 | 25.76 | 2,224,000 | +1.32(+5.40%) |
Apr 08, 2020 | 24.17 | 25.26 | 23.61 | 24.44 | 1,915,612 | +0.66(+2.78%) |
Apr 07, 2020 | 23.71 | 26.99 | 23.18 | 23.78 | 2,992,156 | +2.23(+10.35%) |
Apr 06, 2020 | 20.80 | 23.00 | 20.20 | 21.55 | 2,105,864 | +2.64(+13.96%) |
Apr 03, 2020 | 19.60 | 20.26 | 17.79 | 18.91 | 2,861,800 | -0.55(-2.83%) |
Apr 02, 2020 | 20.00 | 21.46 | 19.10 | 19.46 | 1,883,186 | -0.62(-3.09%) |