Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.44 | 30.31 | 28.40 | 29.89 | 5,199,635 | +1.28(+4.47%) |
Jun 29, 2020 | 28.40 | 28.77 | 27.47 | 28.61 | 4,317,765 | +0.89(+3.20%) |
Jun 26, 2020 | 29.49 | 29.93 | 27.70 | 27.72 | 11,065,851 | -3.10(-10.04%) |
Jun 25, 2020 | 28.62 | 30.92 | 28.57 | 30.82 | 8,542,889 | +1.85(+6.40%) |
Jun 24, 2020 | 31.33 | 31.35 | 28.30 | 28.96 | 10,375,893 | -3.38(-10.45%) |
Jun 23, 2020 | 33.11 | 33.46 | 32.23 | 32.35 | 5,108,485 | +0.34(+1.06%) |
Jun 22, 2020 | 31.49 | 32.33 | 30.87 | 32.01 | 4,620,012 | +0.23(+0.72%) |
Jun 19, 2020 | 34.35 | 34.53 | 31.20 | 31.78 | 7,476,145 | -1.14(-3.45%) |
Jun 18, 2020 | 32.15 | 33.38 | 32.00 | 32.91 | 3,748,765 | -0.17(-0.52%) |
Jun 17, 2020 | 34.37 | 34.46 | 32.90 | 33.08 | 4,807,363 | -1.07(-3.13%) |
Jun 16, 2020 | 36.29 | 36.31 | 32.31 | 34.15 | 9,455,696 | +1.61(+4.96%) |
Jun 15, 2020 | 28.56 | 32.88 | 28.39 | 32.54 | 8,671,223 | +1.05(+3.33%) |
Jun 12, 2020 | 32.01 | 32.18 | 29.26 | 31.49 | 10,342,315 | +2.48(+8.55%) |
Jun 11, 2020 | 32.24 | 33.56 | 28.99 | 29.01 | 15,569,692 | -8.00(-21.61%) |
Jun 10, 2020 | 40.10 | 40.20 | 36.98 | 37.01 | 8,809,384 | -3.29(-8.17%) |
Jun 09, 2020 | 39.90 | 41.16 | 39.25 | 40.30 | 5,608,901 | -1.99(-4.72%) |
Jun 08, 2020 | 42.71 | 42.71 | 40.87 | 42.29 | 8,073,848 | +1.86(+4.60%) |
Jun 05, 2020 | 41.80 | 41.99 | 39.73 | 40.43 | 10,467,022 | +3.94(+10.80%) |
Jun 04, 2020 | 35.78 | 36.53 | 34.66 | 36.49 | 7,905,682 | +0.73(+2.03%) |
Jun 03, 2020 | 34.48 | 36.05 | 34.16 | 35.76 | 11,048,802 | +3.05(+9.33%) |
Jun 02, 2020 | 32.70 | 33.23 | 32.17 | 32.71 | 4,668,692 | +0.81(+2.54%) |
Jun 01, 2020 | 31.01 | 32.28 | 30.61 | 31.90 | 4,053,515 | +1.10(+3.56%) |
May 29, 2020 | 30.58 | 31.54 | 29.84 | 30.80 | 6,319,407 | -0.66(-2.09%) |
May 28, 2020 | 32.92 | 33.02 | 31.12 | 31.46 | 5,533,182 | -0.68(-2.11%) |
May 27, 2020 | 32.38 | 32.50 | 30.00 | 32.14 | 9,501,445 | +2.50(+8.44%) |
May 26, 2020 | 28.95 | 30.24 | 28.91 | 29.64 | 9,492,315 | +3.10(+11.69%) |
May 22, 2020 | 26.52 | 26.56 | 25.70 | 26.54 | 3,802,103 | +0.18(+0.69%) |
May 21, 2020 | 26.53 | 27.08 | 25.91 | 26.36 | 4,090,074 | -0.39(-1.46%) |
May 20, 2020 | 26.40 | 27.13 | 26.35 | 26.75 | 5,597,281 | +1.57(+6.25%) |
May 19, 2020 | 26.38 | 26.86 | 25.17 | 25.17 | 5,613,424 | -1.46(-5.48%) |
May 18, 2020 | 25.33 | 27.08 | 25.33 | 26.63 | 11,425,061 | +3.51(+15.19%) |
May 15, 2020 | 22.58 | 23.29 | 22.06 | 23.12 | 6,157,078 | -0.19(-0.82%) |
May 14, 2020 | 21.06 | 23.32 | 20.24 | 23.31 | 12,364,442 | +1.36(+6.22%) |
May 13, 2020 | 23.46 | 23.48 | 21.48 | 21.95 | 11,311,871 | -1.92(-8.04%) |
May 12, 2020 | 26.66 | 26.69 | 23.86 | 23.87 | 7,610,518 | -2.33(-8.89%) |
May 11, 2020 | 26.52 | 26.90 | 25.80 | 26.19 | 4,459,814 | -1.16(-4.26%) |
May 08, 2020 | 27.14 | 27.52 | 26.64 | 27.36 | 4,819,986 | +1.40(+5.40%) |
May 07, 2020 | 25.09 | 27.03 | 25.09 | 25.96 | 6,552,318 | +1.75(+7.21%) |
May 06, 2020 | 26.01 | 26.19 | 24.14 | 24.21 | 4,636,900 | -1.15(-4.55%) |
May 05, 2020 | 26.44 | 26.68 | 25.29 | 25.36 | 5,894,664 | +0.22(+0.87%) |
May 04, 2020 | 24.48 | 25.24 | 23.72 | 25.14 | 5,598,170 | -0.24(-0.94%) |
May 01, 2020 | 25.94 | 26.38 | 25.00 | 25.38 | 6,716,584 | -2.62(-9.37%) |
Apr 30, 2020 | 28.63 | 28.86 | 27.41 | 28.01 | 5,412,189 | -2.05(-6.83%) |
Apr 29, 2020 | 29.33 | 30.70 | 29.23 | 30.06 | 7,118,519 | +2.77(+10.14%) |
Apr 28, 2020 | 28.74 | 29.17 | 26.99 | 27.29 | 7,884,628 | +0.57(+2.14%) |
Apr 27, 2020 | 24.92 | 26.83 | 24.86 | 26.72 | 6,053,440 | +2.54(+10.50%) |
Apr 24, 2020 | 24.00 | 24.48 | 23.04 | 24.18 | 4,478,666 | +1.09(+4.71%) |
Apr 23, 2020 | 23.97 | 24.78 | 23.24 | 23.09 | 5,323,158 | -0.57(-2.42%) |
Apr 22, 2020 | 23.88 | 24.14 | 23.25 | 23.66 | 4,254,331 | +1.15(+5.13%) |
Apr 21, 2020 | 23.09 | 23.70 | 22.21 | 22.51 | 7,595,747 | -2.17(-8.78%) |
Apr 20, 2020 | 25.01 | 25.95 | 24.08 | 24.68 | 7,826,879 | -1.84(-6.95%) |
Apr 17, 2020 | 25.77 | 26.76 | 25.08 | 26.52 | 8,003,898 | +3.31(+14.27%) |
Apr 16, 2020 | 24.68 | 24.71 | 22.50 | 23.21 | 9,042,833 | -1.25(-5.11%) |
Apr 15, 2020 | 25.19 | 25.29 | 24.00 | 24.46 | 8,739,263 | -3.34(-12.02%) |
Apr 14, 2020 | 29.30 | 29.30 | 26.80 | 27.80 | 9,282,661 | +0.94(+3.52%) |
Apr 13, 2020 | 30.30 | 30.34 | 25.86 | 26.85 | 9,653,577 | -3.07(-10.27%) |
Apr 09, 2020 | 28.85 | 30.84 | 28.30 | 29.92 | 14,787,656 | +3.40(+12.81%) |
Apr 08, 2020 | 24.48 | 26.87 | 23.40 | 26.53 | 9,990,315 | +3.41(+14.73%) |
Apr 07, 2020 | 26.10 | 26.34 | 23.05 | 23.12 | 13,019,793 | +0.50(+2.19%) |
Apr 06, 2020 | 21.15 | 23.03 | 20.86 | 22.62 | 12,953,632 | +4.33(+23.68%) |
Apr 03, 2020 | 18.99 | 19.64 | 17.47 | 18.29 | 6,974,172 | -1.17(-6.03%) |
Apr 02, 2020 | 18.02 | 20.02 | 17.88 | 19.47 | 7,728,132 | +1.11(+6.03%) |