Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.38 | 31.10 | 30.04 | 30.90 | 1,238,230 | +0.35(+1.14%) |
Jun 29, 2020 | 29.69 | 30.89 | 29.64 | 30.55 | 1,116,797 | +1.21(+4.14%) |
Jun 26, 2020 | 29.18 | 29.60 | 28.85 | 29.34 | 1,648,942 | +0.07(+0.23%) |
Jun 25, 2020 | 29.40 | 29.40 | 28.49 | 29.28 | 1,750,351 | -0.27(-0.92%) |
Jun 24, 2020 | 29.47 | 29.90 | 29.11 | 29.55 | 1,094,788 | -0.22(-0.73%) |
Jun 23, 2020 | 29.93 | 30.07 | 29.42 | 29.76 | 747,577 | +0.01(+0.03%) |
Jun 22, 2020 | 29.60 | 29.99 | 29.01 | 29.76 | 1,125,527 | -0.03(-0.09%) |
Jun 19, 2020 | 30.22 | 30.37 | 29.51 | 29.78 | 2,108,588 | +0.01(+0.03%) |
Jun 18, 2020 | 29.28 | 30.05 | 29.18 | 29.77 | 1,070,167 | +0.22(+0.73%) |
Jun 17, 2020 | 30.08 | 30.10 | 29.29 | 29.56 | 806,290 | -0.42(-1.41%) |
Jun 16, 2020 | 30.37 | 30.76 | 29.55 | 29.98 | 1,545,178 | +0.87(+3.01%) |
Jun 15, 2020 | 27.99 | 29.27 | 27.62 | 29.11 | 1,442,020 | +0.34(+1.18%) |
Jun 12, 2020 | 29.55 | 29.76 | 28.06 | 28.77 | 960,749 | +0.36(+1.26%) |
Jun 11, 2020 | 29.38 | 29.52 | 28.28 | 28.41 | 2,511,434 | -1.99(-6.56%) |
Jun 10, 2020 | 31.67 | 31.67 | 30.05 | 30.40 | 1,061,357 | -1.37(-4.32%) |
Jun 09, 2020 | 32.39 | 32.49 | 31.57 | 31.78 | 680,440 | -1.08(-3.29%) |
Jun 08, 2020 | 33.21 | 34.01 | 32.49 | 32.86 | 1,885,408 | -0.19(-0.57%) |
Jun 05, 2020 | 32.79 | 33.93 | 32.79 | 33.05 | 1,237,344 | +1.21(+3.81%) |
Jun 04, 2020 | 31.32 | 31.84 | 31.11 | 31.83 | 802,491 | +0.36(+1.14%) |
Jun 03, 2020 | 30.79 | 31.80 | 30.63 | 31.48 | 963,422 | +1.10(+3.61%) |
Jun 02, 2020 | 30.59 | 30.75 | 30.23 | 30.38 | 907,471 | +0.02(+0.06%) |
Jun 01, 2020 | 30.14 | 30.51 | 30.03 | 30.36 | 849,492 | +0.31(+1.03%) |
May 29, 2020 | 29.95 | 30.15 | 29.19 | 30.05 | 1,489,029 | -0.06(-0.19%) |
May 28, 2020 | 31.35 | 31.35 | 30.04 | 30.11 | 767,746 | -0.62(-2.01%) |
May 27, 2020 | 30.38 | 31.02 | 30.32 | 30.73 | 1,154,588 | +0.89(+2.98%) |
May 26, 2020 | 28.99 | 30.04 | 28.59 | 29.84 | 1,074,567 | +1.94(+6.95%) |
May 22, 2020 | 28.10 | 28.20 | 27.61 | 27.90 | 498,693 | -0.19(-0.67%) |
May 21, 2020 | 28.27 | 28.56 | 28.02 | 28.09 | 774,991 | -0.03(-0.10%) |
May 20, 2020 | 28.40 | 28.89 | 27.99 | 28.12 | 1,002,241 | +0.08(+0.30%) |
May 19, 2020 | 28.35 | 28.80 | 27.86 | 28.03 | 851,724 | -0.48(-1.67%) |
May 18, 2020 | 27.73 | 28.97 | 27.73 | 28.51 | 1,363,699 | +1.58(+5.88%) |
May 15, 2020 | 27.34 | 27.62 | 26.73 | 26.93 | 1,584,089 | -0.57(-2.08%) |
May 14, 2020 | 26.11 | 27.55 | 25.33 | 27.50 | 1,404,938 | +1.09(+4.11%) |
May 13, 2020 | 27.31 | 27.45 | 26.02 | 26.41 | 1,681,737 | -1.07(-3.88%) |
May 12, 2020 | 27.57 | 27.91 | 27.46 | 27.48 | 2,158,690 | +0.00(+0.00%) |
May 11, 2020 | 27.42 | 27.68 | 26.56 | 27.48 | 1,488,138 | -0.27(-0.98%) |
May 08, 2020 | 27.17 | 27.93 | 27.07 | 27.75 | 803,527 | +1.04(+3.89%) |
May 07, 2020 | 25.98 | 27.19 | 25.98 | 26.71 | 1,463,456 | +0.99(+3.86%) |
May 06, 2020 | 27.45 | 27.65 | 25.65 | 25.72 | 1,573,501 | -1.64(-5.99%) |
May 05, 2020 | 27.39 | 27.98 | 26.74 | 27.36 | 2,129,972 | +1.88(+7.39%) |
May 04, 2020 | 26.13 | 26.13 | 25.16 | 25.48 | 1,944,981 | -0.95(-3.58%) |
May 01, 2020 | 26.49 | 26.51 | 25.90 | 26.42 | 2,613,518 | -0.35(-1.29%) |
Apr 30, 2020 | 27.48 | 27.57 | 26.72 | 26.77 | 1,804,508 | -0.99(-3.57%) |
Apr 29, 2020 | 28.09 | 29.79 | 27.73 | 27.76 | 2,478,585 | -0.02(-0.07%) |
Apr 28, 2020 | 27.15 | 27.90 | 26.88 | 27.78 | 2,405,440 | +1.37(+5.18%) |
Apr 27, 2020 | 25.58 | 26.81 | 25.57 | 26.41 | 3,917,177 | -0.26(-0.98%) |
Apr 24, 2020 | 26.70 | 26.92 | 26.31 | 26.67 | 2,056,935 | +0.29(+1.10%) |
Apr 23, 2020 | 26.51 | 26.95 | 26.21 | 26.38 | 1,562,685 | -0.05(-0.18%) |
Apr 22, 2020 | 26.91 | 27.20 | 26.23 | 26.43 | 952,382 | +0.05(+0.18%) |
Apr 21, 2020 | 25.99 | 26.56 | 25.99 | 26.38 | 1,445,820 | -0.43(-1.61%) |
Apr 20, 2020 | 27.05 | 27.29 | 26.48 | 26.81 | 1,101,200 | -0.81(-2.92%) |
Apr 17, 2020 | 26.67 | 27.66 | 26.67 | 27.62 | 980,830 | +1.57(+6.04%) |
Apr 16, 2020 | 26.66 | 26.66 | 25.58 | 26.05 | 1,643,277 | -0.42(-1.59%) |
Apr 15, 2020 | 26.66 | 27.01 | 26.25 | 26.47 | 1,453,891 | -1.24(-4.46%) |
Apr 14, 2020 | 27.76 | 28.07 | 27.26 | 27.70 | 1,805,283 | +0.11(+0.41%) |
Apr 13, 2020 | 28.27 | 28.69 | 26.57 | 27.59 | 1,821,890 | -1.25(-4.32%) |
Apr 09, 2020 | 27.17 | 29.43 | 27.17 | 28.84 | 2,388,151 | +2.07(+7.73%) |
Apr 08, 2020 | 25.43 | 26.95 | 25.23 | 26.77 | 1,102,484 | +1.42(+5.62%) |
Apr 07, 2020 | 25.44 | 26.19 | 24.66 | 25.34 | 2,155,027 | +1.11(+4.60%) |
Apr 06, 2020 | 24.24 | 25.05 | 23.67 | 24.23 | 1,963,959 | +1.43(+6.28%) |
Apr 03, 2020 | 23.01 | 23.38 | 22.51 | 22.80 | 1,818,857 | +0.00(+0.00%) |
Apr 02, 2020 | 22.92 | 24.00 | 22.22 | 22.80 | 2,006,068 | -0.16(-0.69%) |