Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.46 | 30.21 | 29.46 | 30.15 | 341,852 | +0.62(+2.08%) |
Jun 29, 2020 | 29.03 | 30.03 | 29.01 | 29.53 | 172,947 | +0.76(+2.63%) |
Jun 26, 2020 | 29.29 | 29.68 | 28.70 | 28.77 | 737,899 | -0.62(-2.10%) |
Jun 25, 2020 | 29.76 | 29.81 | 28.95 | 29.39 | 248,234 | -0.27(-0.92%) |
Jun 24, 2020 | 29.91 | 29.97 | 29.24 | 29.66 | 279,604 | -0.41(-1.37%) |
Jun 23, 2020 | 30.50 | 30.67 | 29.88 | 30.08 | 213,911 | -0.36(-1.19%) |
Jun 22, 2020 | 31.02 | 31.02 | 30.27 | 30.44 | 195,121 | -0.62(-1.98%) |
Jun 19, 2020 | 31.35 | 31.46 | 30.67 | 31.05 | 327,513 | -0.16(-0.51%) |
Jun 18, 2020 | 31.12 | 31.76 | 30.95 | 31.21 | 199,512 | -0.11(-0.34%) |
Jun 17, 2020 | 31.34 | 31.83 | 30.99 | 31.32 | 235,569 | +0.04(+0.11%) |
Jun 16, 2020 | 31.19 | 31.70 | 30.61 | 31.28 | 196,243 | +0.47(+1.51%) |
Jun 15, 2020 | 29.80 | 30.82 | 29.53 | 30.81 | 260,586 | +0.70(+2.34%) |
Jun 12, 2020 | 31.77 | 31.94 | 29.71 | 30.11 | 304,208 | -1.21(-3.85%) |
Jun 11, 2020 | 32.03 | 32.35 | 31.07 | 31.32 | 249,435 | -1.12(-3.46%) |
Jun 10, 2020 | 32.09 | 32.59 | 32.01 | 32.44 | 190,507 | +0.37(+1.15%) |
Jun 09, 2020 | 31.75 | 32.31 | 31.29 | 32.07 | 187,632 | +0.13(+0.41%) |
Jun 08, 2020 | 31.34 | 32.48 | 31.34 | 31.94 | 162,007 | +0.55(+1.76%) |
Jun 05, 2020 | 31.61 | 31.61 | 31.07 | 31.39 | 267,710 | +0.27(+0.87%) |
Jun 04, 2020 | 31.15 | 31.40 | 30.99 | 31.11 | 208,541 | -0.20(-0.64%) |
Jun 03, 2020 | 31.19 | 31.46 | 30.96 | 31.32 | 254,549 | +0.37(+1.19%) |
Jun 02, 2020 | 31.11 | 31.15 | 30.77 | 30.95 | 192,240 | -0.20(-0.65%) |
Jun 01, 2020 | 31.24 | 31.32 | 30.91 | 31.15 | 212,560 | -0.11(-0.34%) |
May 29, 2020 | 31.21 | 31.34 | 30.65 | 31.25 | 183,260 | +0.08(+0.25%) |
May 28, 2020 | 30.97 | 31.32 | 30.82 | 31.18 | 166,871 | +0.39(+1.25%) |
May 27, 2020 | 30.45 | 31.06 | 30.21 | 30.79 | 404,972 | +0.55(+1.83%) |
May 26, 2020 | 30.05 | 30.66 | 30.05 | 30.24 | 173,905 | +0.49(+1.65%) |
May 22, 2020 | 30.24 | 30.24 | 29.46 | 29.75 | 167,760 | -0.29(-0.96%) |
May 21, 2020 | 29.89 | 30.29 | 29.43 | 30.03 | 264,175 | +0.29(+0.97%) |
May 20, 2020 | 29.20 | 30.43 | 29.03 | 29.75 | 270,370 | +0.88(+3.04%) |
May 19, 2020 | 29.96 | 30.32 | 28.87 | 28.87 | 213,441 | -1.24(-4.11%) |
May 18, 2020 | 29.74 | 30.22 | 29.34 | 30.11 | 278,325 | +0.77(+2.63%) |
May 15, 2020 | 29.82 | 30.30 | 29.32 | 29.33 | 422,364 | -0.53(-1.76%) |
May 14, 2020 | 31.05 | 31.05 | 29.60 | 29.86 | 307,258 | -1.32(-4.22%) |
May 13, 2020 | 31.81 | 32.37 | 31.10 | 31.18 | 192,017 | -0.68(-2.15%) |
May 12, 2020 | 32.11 | 32.64 | 31.79 | 31.86 | 241,557 | -0.24(-0.74%) |
May 11, 2020 | 31.85 | 32.45 | 31.73 | 32.10 | 212,074 | +0.14(+0.44%) |
May 08, 2020 | 31.30 | 32.15 | 31.26 | 31.96 | 195,682 | +0.94(+3.03%) |
May 07, 2020 | 32.55 | 32.55 | 30.95 | 31.02 | 208,314 | -1.21(-3.76%) |
May 06, 2020 | 31.66 | 32.37 | 31.25 | 32.23 | 199,811 | +0.64(+2.03%) |
May 05, 2020 | 31.18 | 32.36 | 30.96 | 31.59 | 311,713 | +0.67(+2.16%) |
May 04, 2020 | 30.46 | 31.05 | 30.00 | 30.92 | 260,350 | +0.61(+2.00%) |
May 01, 2020 | 30.71 | 30.71 | 29.92 | 30.32 | 310,220 | -0.51(-1.65%) |
Apr 30, 2020 | 30.69 | 31.21 | 29.75 | 30.82 | 576,212 | +0.04(+0.11%) |
Apr 29, 2020 | 31.18 | 31.64 | 30.66 | 30.79 | 288,979 | -0.39(-1.24%) |
Apr 28, 2020 | 31.37 | 31.71 | 30.99 | 31.18 | 222,815 | +0.18(+0.59%) |
Apr 27, 2020 | 31.11 | 31.28 | 30.83 | 30.99 | 221,481 | -0.07(-0.23%) |
Apr 24, 2020 | 31.77 | 31.79 | 30.86 | 31.06 | 198,759 | -0.52(-1.64%) |
Apr 23, 2020 | 31.67 | 32.16 | 30.59 | 31.58 | 231,868 | -0.22(-0.69%) |
Apr 22, 2020 | 31.72 | 32.07 | 31.13 | 31.80 | 182,333 | +0.40(+1.29%) |
Apr 21, 2020 | 30.71 | 31.81 | 30.27 | 31.39 | 209,813 | +0.43(+1.39%) |
Apr 20, 2020 | 31.41 | 31.59 | 30.87 | 30.96 | 222,362 | -0.66(-2.08%) |
Apr 17, 2020 | 31.73 | 31.92 | 31.32 | 31.62 | 220,983 | +0.18(+0.59%) |
Apr 16, 2020 | 31.39 | 31.77 | 30.95 | 31.44 | 210,623 | -0.10(-0.31%) |
Apr 15, 2020 | 32.04 | 32.11 | 31.36 | 31.54 | 237,941 | -0.93(-2.86%) |
Apr 14, 2020 | 32.56 | 33.20 | 32.16 | 32.47 | 223,232 | +0.00(+0.00%) |
Apr 13, 2020 | 32.71 | 33.23 | 32.34 | 32.47 | 265,101 | -0.50(-1.52%) |
Apr 09, 2020 | 32.52 | 34.15 | 32.52 | 32.97 | 322,414 | +0.47(+1.46%) |
Apr 08, 2020 | 33.40 | 33.40 | 32.43 | 32.49 | 173,290 | -0.62(-1.88%) |
Apr 07, 2020 | 33.36 | 33.93 | 32.85 | 33.11 | 204,159 | -0.10(-0.29%) |
Apr 06, 2020 | 32.68 | 33.46 | 32.32 | 33.21 | 282,879 | +0.97(+3.02%) |
Apr 03, 2020 | 31.82 | 32.42 | 31.52 | 32.24 | 270,901 | +0.13(+0.41%) |
Apr 02, 2020 | 31.46 | 32.71 | 31.24 | 32.11 | 206,341 | +0.61(+1.92%) |