Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.41 | 33.86 | 32.17 | 33.72 | 332,653 | +0.97(+2.96%) |
Jun 29, 2020 | 32.35 | 33.02 | 32.08 | 32.75 | 259,951 | +0.55(+1.71%) |
Jun 26, 2020 | 33.16 | 33.39 | 32.06 | 32.20 | 131,200 | -1.37(-4.08%) |
Jun 25, 2020 | 32.72 | 33.76 | 32.28 | 33.57 | 330,729 | +0.65(+1.97%) |
Jun 24, 2020 | 34.77 | 34.77 | 32.89 | 32.92 | 257,336 | -2.24(-6.37%) |
Jun 23, 2020 | 35.62 | 35.90 | 35.07 | 35.16 | 268,670 | -0.04(-0.11%) |
Jun 22, 2020 | 35.11 | 35.49 | 34.55 | 35.20 | 173,076 | -0.08(-0.23%) |
Jun 19, 2020 | 37.00 | 37.00 | 35.28 | 35.28 | 241,500 | -0.60(-1.67%) |
Jun 18, 2020 | 35.07 | 36.28 | 34.82 | 35.88 | 115,257 | +0.56(+1.59%) |
Jun 17, 2020 | 36.63 | 36.65 | 35.32 | 35.32 | 123,003 | -1.55(-4.20%) |
Jun 16, 2020 | 37.51 | 37.82 | 35.75 | 36.87 | 154,631 | +1.10(+3.08%) |
Jun 15, 2020 | 34.24 | 36.06 | 33.48 | 35.77 | 227,397 | -0.13(-0.36%) |
Jun 12, 2020 | 36.58 | 36.94 | 34.73 | 35.90 | 209,600 | +1.24(+3.58%) |
Jun 11, 2020 | 35.32 | 36.80 | 34.51 | 34.66 | 1,531,735 | -3.59(-9.39%) |
Jun 10, 2020 | 40.00 | 40.00 | 38.25 | 38.25 | 174,156 | -2.26(-5.58%) |
Jun 09, 2020 | 41.26 | 41.29 | 40.04 | 40.51 | 193,534 | -2.46(-5.72%) |
Jun 08, 2020 | 42.63 | 42.97 | 41.08 | 42.97 | 269,796 | +2.58(+6.39%) |
Jun 05, 2020 | 39.08 | 40.59 | 39.08 | 40.39 | 412,100 | +3.35(+9.04%) |
Jun 04, 2020 | 36.80 | 37.26 | 36.16 | 37.04 | 186,773 | +0.19(+0.52%) |
Jun 03, 2020 | 36.50 | 36.98 | 36.15 | 36.85 | 149,227 | +1.00(+2.79%) |
Jun 02, 2020 | 35.00 | 35.85 | 34.98 | 35.85 | 160,913 | +1.27(+3.67%) |
Jun 01, 2020 | 33.86 | 34.76 | 33.20 | 34.58 | 441,703 | +0.82(+2.43%) |
May 29, 2020 | 34.35 | 34.35 | 33.30 | 33.76 | 174,800 | -0.61(-1.77%) |
May 28, 2020 | 35.78 | 35.78 | 34.14 | 34.37 | 255,689 | -1.22(-3.43%) |
May 27, 2020 | 35.76 | 35.76 | 34.29 | 35.59 | 152,670 | +0.48(+1.37%) |
May 26, 2020 | 35.61 | 35.62 | 35.00 | 35.11 | 140,094 | +0.76(+2.21%) |
May 22, 2020 | 34.07 | 34.37 | 33.50 | 34.35 | 81,600 | -0.04(-0.12%) |
May 21, 2020 | 35.19 | 35.20 | 34.10 | 34.39 | 113,164 | -0.39(-1.12%) |
May 20, 2020 | 34.47 | 35.13 | 34.29 | 34.78 | 137,593 | +1.31(+3.91%) |
May 19, 2020 | 34.71 | 34.71 | 33.43 | 33.47 | 160,589 | -0.97(-2.82%) |
May 18, 2020 | 33.27 | 34.60 | 33.27 | 34.44 | 275,082 | +3.05(+9.72%) |
May 15, 2020 | 31.21 | 32.00 | 30.75 | 31.39 | 135,000 | +0.23(+0.74%) |
May 14, 2020 | 30.50 | 31.80 | 29.50 | 31.16 | 241,428 | +0.11(+0.35%) |
May 13, 2020 | 32.50 | 32.50 | 30.74 | 31.05 | 318,731 | -1.64(-5.02%) |
May 12, 2020 | 33.99 | 33.99 | 32.69 | 32.69 | 394,822 | -0.60(-1.80%) |
May 11, 2020 | 33.87 | 34.02 | 33.21 | 33.29 | 501,828 | -0.73(-2.16%) |
May 08, 2020 | 33.23 | 34.05 | 32.87 | 34.02 | 277,900 | +1.63(+5.05%) |
May 07, 2020 | 32.16 | 33.26 | 32.09 | 32.39 | 231,762 | +0.87(+2.76%) |
May 06, 2020 | 32.74 | 32.86 | 31.40 | 31.52 | 472,135 | -0.73(-2.26%) |
May 05, 2020 | 34.35 | 34.43 | 32.09 | 32.25 | 595,971 | -0.24(-0.74%) |
May 04, 2020 | 30.58 | 32.51 | 30.17 | 32.49 | 362,755 | +1.54(+4.98%) |
May 01, 2020 | 32.97 | 32.97 | 30.68 | 30.95 | 620,900 | -2.66(-7.91%) |
Apr 30, 2020 | 34.45 | 34.45 | 32.61 | 33.61 | 398,907 | -0.10(-0.30%) |
Apr 29, 2020 | 30.94 | 33.76 | 30.94 | 33.71 | 468,050 | +3.39(+11.18%) |
Apr 28, 2020 | 30.36 | 30.60 | 29.47 | 30.32 | 343,143 | +0.80(+2.71%) |
Apr 27, 2020 | 28.45 | 29.77 | 27.67 | 29.52 | 334,003 | +0.75(+2.61%) |
Apr 24, 2020 | 29.30 | 29.63 | 28.11 | 28.77 | 244,500 | +0.09(+0.30%) |
Apr 23, 2020 | 28.42 | 29.54 | 28.23 | 28.68 | 424,741 | +1.00(+3.63%) |
Apr 22, 2020 | 27.51 | 28.15 | 27.22 | 27.68 | 341,605 | +1.15(+4.33%) |
Apr 21, 2020 | 26.00 | 26.85 | 25.66 | 26.53 | 339,391 | -0.25(-0.93%) |
Apr 20, 2020 | 25.60 | 27.64 | 25.22 | 26.78 | 428,596 | -0.34(-1.25%) |
Apr 17, 2020 | 24.45 | 27.18 | 24.45 | 27.12 | 491,000 | +2.90(+11.97%) |
Apr 16, 2020 | 25.87 | 25.87 | 24.21 | 24.22 | 318,341 | -1.40(-5.46%) |
Apr 15, 2020 | 25.78 | 25.86 | 24.64 | 25.62 | 313,217 | -1.28(-4.76%) |
Apr 14, 2020 | 27.15 | 27.27 | 26.48 | 26.90 | 315,327 | -0.20(-0.74%) |
Apr 13, 2020 | 28.38 | 28.45 | 26.70 | 27.10 | 223,020 | -0.09(-0.33%) |
Apr 09, 2020 | 28.92 | 29.32 | 25.91 | 27.19 | 486,000 | -0.19(-0.69%) |
Apr 08, 2020 | 26.24 | 27.40 | 25.83 | 27.38 | 245,796 | +2.11(+8.35%) |
Apr 07, 2020 | 26.05 | 27.05 | 25.18 | 25.27 | 287,037 | +0.51(+2.06%) |
Apr 06, 2020 | 23.83 | 24.95 | 23.58 | 24.76 | 361,049 | +1.15(+4.87%) |
Apr 03, 2020 | 24.53 | 24.58 | 22.81 | 23.61 | 532,700 | +0.16(+0.68%) |
Apr 02, 2020 | 22.39 | 25.47 | 22.34 | 23.45 | 393,954 | +1.94(+9.02%) |