Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.85 | 34.51 | 33.39 | 33.83 | 134,683 | -0.22(-0.63%) |
Jun 29, 2020 | 32.85 | 34.11 | 32.08 | 34.04 | 183,800 | +1.74(+5.38%) |
Jun 26, 2020 | 33.43 | 33.56 | 32.13 | 32.31 | 704,530 | -1.49(-4.41%) |
Jun 25, 2020 | 33.25 | 34.08 | 32.94 | 33.79 | 187,188 | +0.32(+0.96%) |
Jun 24, 2020 | 34.08 | 34.41 | 32.89 | 33.47 | 253,369 | -1.34(-3.85%) |
Jun 23, 2020 | 36.95 | 36.95 | 34.64 | 34.81 | 215,999 | -1.69(-4.62%) |
Jun 22, 2020 | 35.83 | 36.53 | 34.85 | 36.50 | 252,616 | +0.57(+1.59%) |
Jun 19, 2020 | 36.57 | 37.07 | 35.65 | 35.93 | 2,477,404 | -0.11(-0.30%) |
Jun 18, 2020 | 35.23 | 36.77 | 35.04 | 36.04 | 381,418 | +0.48(+1.35%) |
Jun 17, 2020 | 36.01 | 36.23 | 35.05 | 35.56 | 362,311 | -0.22(-0.62%) |
Jun 16, 2020 | 34.37 | 36.06 | 34.37 | 35.78 | 502,948 | +1.51(+4.42%) |
Jun 15, 2020 | 31.73 | 34.37 | 31.62 | 34.27 | 465,892 | +1.46(+4.46%) |
Jun 12, 2020 | 33.25 | 33.25 | 31.84 | 32.80 | 221,261 | +1.11(+3.50%) |
Jun 11, 2020 | 31.53 | 32.78 | 31.53 | 31.69 | 260,144 | -1.54(-4.63%) |
Jun 10, 2020 | 34.32 | 34.40 | 32.98 | 33.23 | 147,784 | -1.31(-3.81%) |
Jun 09, 2020 | 33.47 | 34.97 | 33.47 | 34.55 | 241,057 | +0.28(+0.82%) |
Jun 08, 2020 | 34.33 | 35.27 | 34.10 | 34.27 | 272,726 | -0.04(-0.12%) |
Jun 05, 2020 | 32.40 | 34.99 | 31.94 | 34.31 | 278,934 | +2.68(+8.47%) |
Jun 04, 2020 | 32.02 | 32.44 | 31.14 | 31.63 | 500,210 | -0.27(-0.86%) |
Jun 03, 2020 | 31.13 | 32.46 | 31.02 | 31.90 | 339,686 | +1.55(+5.10%) |
Jun 02, 2020 | 31.11 | 31.11 | 30.12 | 30.35 | 315,600 | -0.39(-1.26%) |
Jun 01, 2020 | 30.54 | 32.08 | 30.54 | 30.74 | 276,271 | +0.62(+2.06%) |
May 29, 2020 | 31.56 | 31.83 | 29.80 | 30.12 | 736,208 | -1.78(-5.57%) |
May 28, 2020 | 34.73 | 34.73 | 31.65 | 31.90 | 270,112 | -2.06(-6.06%) |
May 27, 2020 | 33.96 | 34.37 | 32.95 | 33.96 | 331,200 | +0.73(+2.19%) |
May 26, 2020 | 32.68 | 33.59 | 32.44 | 33.23 | 243,675 | +1.08(+3.37%) |
May 22, 2020 | 31.35 | 32.22 | 30.95 | 32.15 | 111,839 | +0.97(+3.10%) |
May 21, 2020 | 31.17 | 31.66 | 30.68 | 31.18 | 118,145 | -0.02(-0.08%) |
May 20, 2020 | 30.60 | 31.36 | 30.12 | 31.21 | 139,444 | +1.09(+3.63%) |
May 19, 2020 | 29.89 | 30.59 | 29.89 | 30.11 | 99,885 | -0.07(-0.22%) |
May 18, 2020 | 30.25 | 31.28 | 30.11 | 30.18 | 189,314 | +1.51(+5.25%) |
May 15, 2020 | 28.77 | 29.38 | 27.81 | 28.67 | 635,492 | +0.07(+0.23%) |
May 14, 2020 | 26.40 | 28.62 | 24.95 | 28.61 | 341,149 | +1.76(+6.56%) |
May 13, 2020 | 26.71 | 27.48 | 25.81 | 26.85 | 235,898 | -0.16(-0.60%) |
May 12, 2020 | 30.99 | 30.99 | 26.76 | 27.01 | 415,459 | -3.88(-12.56%) |
May 11, 2020 | 31.11 | 31.84 | 30.09 | 30.89 | 199,214 | -0.71(-2.25%) |
May 08, 2020 | 30.09 | 31.72 | 29.66 | 31.60 | 118,553 | +2.10(+7.11%) |
May 07, 2020 | 31.69 | 32.16 | 29.10 | 29.50 | 247,712 | -2.51(-7.83%) |
May 06, 2020 | 30.72 | 33.06 | 30.46 | 32.01 | 194,916 | +1.58(+5.21%) |
May 05, 2020 | 31.20 | 31.35 | 30.05 | 30.42 | 101,690 | +0.56(+1.89%) |
May 04, 2020 | 29.76 | 30.14 | 28.74 | 29.86 | 107,907 | -0.56(-1.85%) |
May 01, 2020 | 29.57 | 30.44 | 28.44 | 30.42 | 225,716 | +0.05(+0.16%) |
Apr 30, 2020 | 31.53 | 31.55 | 29.59 | 30.37 | 159,716 | -1.99(-6.16%) |
Apr 29, 2020 | 32.03 | 33.57 | 31.90 | 32.37 | 140,570 | +1.22(+3.93%) |
Apr 28, 2020 | 30.59 | 31.77 | 29.93 | 31.14 | 156,873 | +1.58(+5.36%) |
Apr 27, 2020 | 28.13 | 30.01 | 27.91 | 29.56 | 227,205 | +1.83(+6.60%) |
Apr 24, 2020 | 27.30 | 28.18 | 26.96 | 27.73 | 179,667 | +0.42(+1.56%) |
Apr 23, 2020 | 26.90 | 28.30 | 26.90 | 27.30 | 126,133 | +0.15(+0.54%) |
Apr 22, 2020 | 28.04 | 28.91 | 26.97 | 27.16 | 150,633 | -0.51(-1.86%) |
Apr 21, 2020 | 25.67 | 28.01 | 25.48 | 27.67 | 220,744 | +1.26(+4.76%) |
Apr 20, 2020 | 28.48 | 28.57 | 25.61 | 26.41 | 185,359 | -2.57(-8.87%) |
Apr 17, 2020 | 28.11 | 29.19 | 28.01 | 28.99 | 121,002 | +1.74(+6.38%) |
Apr 16, 2020 | 27.47 | 27.47 | 25.71 | 27.25 | 192,721 | -0.31(-1.13%) |
Apr 15, 2020 | 27.93 | 28.90 | 26.24 | 27.56 | 215,010 | -1.85(-6.30%) |
Apr 14, 2020 | 28.34 | 29.79 | 27.80 | 29.41 | 211,692 | +1.67(+6.03%) |
Apr 13, 2020 | 28.97 | 28.97 | 27.20 | 27.74 | 147,317 | -1.68(-5.72%) |
Apr 09, 2020 | 28.81 | 30.67 | 27.61 | 29.42 | 191,791 | +1.45(+5.17%) |
Apr 08, 2020 | 26.42 | 28.07 | 25.63 | 27.97 | 229,857 | +1.92(+7.36%) |
Apr 07, 2020 | 28.29 | 29.26 | 25.69 | 26.05 | 244,730 | -0.84(-3.13%) |
Apr 06, 2020 | 25.79 | 27.15 | 25.32 | 26.90 | 261,408 | +1.99(+8.00%) |
Apr 03, 2020 | 25.56 | 26.23 | 24.01 | 24.90 | 210,652 | -1.03(-3.97%) |
Apr 02, 2020 | 24.22 | 25.98 | 24.09 | 25.93 | 231,786 | +1.62(+6.68%) |