Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.55 | 33.75 | 32.55 | 33.62 | 3,965 | +1.07(+3.29%) |
Jun 29, 2020 | 30.93 | 32.66 | 30.93 | 32.55 | 2,178 | +1.82(+5.93%) |
Jun 26, 2020 | 31.16 | 31.16 | 30.73 | 30.73 | 1,000 | -1.54(-4.78%) |
Jun 25, 2020 | 30.64 | 32.27 | 30.63 | 32.27 | 2,114 | +0.88(+2.79%) |
Jun 24, 2020 | 31.21 | 31.64 | 31.00 | 31.39 | 3,123 | -2.25(-6.70%) |
Jun 23, 2020 | 33.89 | 33.89 | 33.64 | 33.64 | 1,036 | +0.39(+1.16%) |
Jun 22, 2020 | 31.95 | 33.30 | 31.90 | 33.26 | 2,490 | +0.65(+1.99%) |
Jun 19, 2020 | 34.18 | 34.18 | 32.61 | 32.61 | 3,713 | -0.41(-1.25%) |
Jun 18, 2020 | 32.71 | 33.55 | 32.71 | 33.02 | 3,904 | -0.05(-0.16%) |
Jun 17, 2020 | 33.44 | 33.57 | 33.07 | 33.07 | 15,947 | -0.94(-2.77%) |
Jun 16, 2020 | 35.45 | 35.45 | 32.87 | 34.01 | 10,181 | +1.41(+4.33%) |
Jun 15, 2020 | 29.12 | 32.61 | 29.12 | 32.60 | 9,347 | +1.30(+4.17%) |
Jun 12, 2020 | 33.25 | 33.25 | 29.90 | 31.30 | 170,534 | +1.41(+4.72%) |
Jun 11, 2020 | 32.04 | 32.56 | 29.89 | 29.89 | 14,872 | -5.34(-15.16%) |
Jun 10, 2020 | 36.23 | 36.73 | 35.22 | 35.23 | 24,793 | -2.01(-5.41%) |
Jun 09, 2020 | 37.33 | 38.04 | 36.64 | 37.24 | 8,265 | -1.52(-3.91%) |
Jun 08, 2020 | 38.35 | 38.82 | 38.27 | 38.76 | 204,215 | +1.55(+4.17%) |
Jun 05, 2020 | 37.59 | 38.06 | 36.99 | 37.21 | 4,014 | +2.73(+7.91%) |
Jun 04, 2020 | 34.24 | 34.92 | 33.96 | 34.48 | 4,293 | -0.06(-0.17%) |
Jun 03, 2020 | 34.15 | 35.01 | 34.15 | 34.54 | 5,010 | +1.48(+4.49%) |
Jun 02, 2020 | 32.86 | 33.06 | 32.61 | 33.06 | 2,005 | +0.57(+1.75%) |
Jun 01, 2020 | 32.20 | 32.98 | 32.20 | 32.49 | 2,942 | +0.54(+1.69%) |
May 29, 2020 | 31.50 | 31.95 | 30.89 | 31.95 | 5,420 | -0.34(-1.05%) |
May 28, 2020 | 34.69 | 34.69 | 31.96 | 32.29 | 4,267 | -1.54(-4.56%) |
May 27, 2020 | 33.22 | 33.83 | 31.42 | 33.83 | 4,824 | +1.98(+6.22%) |
May 26, 2020 | 32.63 | 32.63 | 31.79 | 31.85 | 5,167 | +1.75(+5.82%) |
May 22, 2020 | 29.94 | 30.10 | 29.57 | 30.10 | 3,211 | +0.25(+0.83%) |
May 21, 2020 | 29.85 | 30.15 | 29.80 | 29.85 | 3,774 | +0.13(+0.45%) |
May 20, 2020 | 29.68 | 30.04 | 29.57 | 29.72 | 3,330 | +1.59(+5.66%) |
May 19, 2020 | 28.86 | 29.33 | 28.12 | 28.12 | 3,175 | -1.11(-3.78%) |
May 18, 2020 | 28.68 | 29.45 | 28.68 | 29.23 | 4,243 | +3.24(+12.47%) |
May 15, 2020 | 24.56 | 25.99 | 24.56 | 25.99 | 4,516 | +0.68(+2.71%) |
May 14, 2020 | 23.52 | 25.31 | 23.38 | 25.31 | 11,087 | +0.21(+0.83%) |
May 13, 2020 | 26.36 | 26.36 | 24.48 | 25.10 | 7,795 | -1.93(-7.13%) |
May 12, 2020 | 28.99 | 28.99 | 27.02 | 27.02 | 4,029 | -1.99(-6.87%) |
May 11, 2020 | 28.52 | 29.04 | 28.08 | 29.02 | 5,245 | -0.17(-0.59%) |
May 08, 2020 | 28.80 | 29.24 | 28.42 | 29.19 | 5,018 | +2.06(+7.61%) |
May 07, 2020 | 27.07 | 27.41 | 27.07 | 27.13 | 2,179 | +0.72(+2.73%) |
May 06, 2020 | 27.27 | 27.41 | 26.41 | 26.41 | 8,422 | -0.44(-1.65%) |
May 05, 2020 | 27.44 | 27.77 | 26.85 | 26.85 | 1,662 | +0.45(+1.70%) |
May 04, 2020 | 25.44 | 26.40 | 25.44 | 26.40 | 1,105 | +0.12(+0.46%) |
May 01, 2020 | 27.20 | 27.20 | 25.51 | 26.28 | 9,234 | -2.40(-8.36%) |
Apr 30, 2020 | 29.11 | 29.52 | 28.67 | 28.67 | 3,664 | -2.12(-6.88%) |
Apr 29, 2020 | 29.99 | 31.26 | 29.54 | 30.79 | 14,053 | +2.69(+9.57%) |
Apr 28, 2020 | 29.04 | 29.04 | 27.66 | 28.10 | 7,747 | +0.69(+2.53%) |
Apr 27, 2020 | 25.92 | 27.67 | 25.87 | 27.41 | 7,228 | +2.16(+8.57%) |
Apr 24, 2020 | 24.81 | 25.60 | 24.48 | 25.25 | 2,208 | +0.73(+2.98%) |
Apr 23, 2020 | 24.29 | 24.84 | 24.29 | 24.52 | 740 | +0.40(+1.65%) |
Apr 22, 2020 | 24.48 | 24.48 | 23.84 | 24.12 | 2,060 | +0.61(+2.58%) |
Apr 21, 2020 | 23.29 | 23.71 | 23.10 | 23.51 | 5,714 | -1.14(-4.61%) |
Apr 20, 2020 | 24.22 | 25.38 | 24.22 | 24.65 | 5,577 | -0.51(-2.03%) |
Apr 17, 2020 | 25.08 | 25.16 | 24.46 | 25.16 | 3,613 | +2.08(+8.99%) |
Apr 16, 2020 | 23.67 | 23.67 | 22.21 | 23.08 | 9,020 | -0.29(-1.23%) |
Apr 15, 2020 | 23.48 | 23.71 | 23.37 | 23.37 | 2,091 | -2.19(-8.58%) |
Apr 14, 2020 | 26.12 | 26.18 | 25.30 | 25.56 | 30,202 | +0.89(+3.59%) |
Apr 13, 2020 | 25.18 | 25.18 | 24.41 | 24.68 | 8,248 | -1.45(-5.53%) |
Apr 09, 2020 | 25.20 | 26.30 | 25.16 | 26.12 | 10,940 | +2.33(+9.81%) |
Apr 08, 2020 | 22.91 | 24.09 | 22.91 | 23.79 | 8,829 | +1.92(+8.80%) |
Apr 07, 2020 | 23.34 | 23.65 | 21.77 | 21.87 | 7,306 | +0.07(+0.32%) |
Apr 06, 2020 | 20.72 | 21.80 | 20.72 | 21.80 | 2,383 | +3.05(+16.29%) |
Apr 03, 2020 | 18.74 | 18.74 | 18.74 | 18.74 | 301 | -1.11(-5.60%) |
Apr 02, 2020 | 20.35 | 20.83 | 19.61 | 19.86 | 2,094 | +0.35(+1.78%) |