Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.40 | 34.18 | 33.40 | 34.04 | 345,711 | +0.35(+1.04%) |
Jun 29, 2020 | 33.43 | 34.17 | 33.17 | 33.69 | 298,278 | +0.69(+2.09%) |
Jun 26, 2020 | 34.09 | 34.45 | 32.46 | 33.00 | 945,900 | -1.45(-4.21%) |
Jun 25, 2020 | 33.07 | 34.49 | 32.86 | 34.45 | 328,667 | +1.17(+3.52%) |
Jun 24, 2020 | 33.50 | 33.68 | 32.76 | 33.28 | 541,650 | -0.30(-0.89%) |
Jun 23, 2020 | 34.20 | 34.20 | 33.35 | 33.58 | 369,764 | -0.25(-0.74%) |
Jun 22, 2020 | 33.86 | 34.03 | 33.03 | 33.83 | 289,998 | -0.12(-0.35%) |
Jun 19, 2020 | 34.73 | 34.95 | 33.71 | 33.95 | 1,050,500 | -0.28(-0.82%) |
Jun 18, 2020 | 34.42 | 34.63 | 33.93 | 34.23 | 259,360 | -0.59(-1.69%) |
Jun 17, 2020 | 34.70 | 35.25 | 34.40 | 34.82 | 303,895 | -0.16(-0.46%) |
Jun 16, 2020 | 35.34 | 36.24 | 34.59 | 34.98 | 316,890 | +1.11(+3.28%) |
Jun 15, 2020 | 32.26 | 33.91 | 32.26 | 33.87 | 292,706 | +0.33(+0.98%) |
Jun 12, 2020 | 34.06 | 34.16 | 32.39 | 33.54 | 487,900 | +0.78(+2.38%) |
Jun 11, 2020 | 33.84 | 34.45 | 32.19 | 32.76 | 527,207 | -2.49(-7.06%) |
Jun 10, 2020 | 36.27 | 36.39 | 34.97 | 35.25 | 474,553 | -0.73(-2.03%) |
Jun 09, 2020 | 35.15 | 36.32 | 34.84 | 35.98 | 554,023 | +1.51(+4.38%) |
Jun 08, 2020 | 34.93 | 35.56 | 34.13 | 34.47 | 321,062 | -0.56(-1.60%) |
Jun 05, 2020 | 34.81 | 35.89 | 34.77 | 35.03 | 421,600 | +0.63(+1.83%) |
Jun 04, 2020 | 32.29 | 35.07 | 32.20 | 34.40 | 403,492 | +1.77(+5.42%) |
Jun 03, 2020 | 31.41 | 33.40 | 31.41 | 32.63 | 557,323 | +1.79(+5.80%) |
Jun 02, 2020 | 31.47 | 31.47 | 30.18 | 30.84 | 195,303 | -0.36(-1.15%) |
Jun 01, 2020 | 31.41 | 31.62 | 30.62 | 31.20 | 284,434 | +0.12(+0.39%) |
May 29, 2020 | 31.38 | 31.70 | 30.30 | 31.08 | 478,400 | -0.58(-1.83%) |
May 28, 2020 | 33.36 | 33.42 | 31.49 | 31.66 | 207,653 | -1.39(-4.21%) |
May 27, 2020 | 32.92 | 33.12 | 30.90 | 33.05 | 224,480 | +0.50(+1.54%) |
May 26, 2020 | 33.01 | 33.45 | 32.48 | 32.55 | 422,627 | +0.76(+2.39%) |
May 22, 2020 | 32.27 | 32.44 | 31.30 | 31.79 | 162,600 | -0.29(-0.90%) |
May 21, 2020 | 33.40 | 33.55 | 31.97 | 32.08 | 191,049 | -1.50(-4.47%) |
May 20, 2020 | 33.49 | 34.04 | 32.83 | 33.58 | 254,778 | +0.92(+2.82%) |
May 19, 2020 | 32.59 | 33.39 | 32.59 | 32.66 | 272,671 | -0.15(-0.46%) |
May 18, 2020 | 31.88 | 33.15 | 31.88 | 32.81 | 334,311 | +2.02(+6.56%) |
May 15, 2020 | 31.14 | 31.22 | 30.33 | 30.79 | 336,000 | -0.88(-2.78%) |
May 14, 2020 | 29.86 | 31.67 | 28.91 | 31.67 | 344,126 | +1.29(+4.25%) |
May 13, 2020 | 31.05 | 31.15 | 29.63 | 30.38 | 358,920 | -0.96(-3.06%) |
May 12, 2020 | 32.30 | 33.04 | 31.34 | 31.34 | 427,254 | -0.92(-2.85%) |
May 11, 2020 | 32.52 | 32.74 | 31.66 | 32.26 | 361,958 | -1.02(-3.06%) |
May 08, 2020 | 32.09 | 33.30 | 31.72 | 33.28 | 365,200 | +1.71(+5.42%) |
May 07, 2020 | 31.37 | 31.83 | 31.00 | 31.57 | 276,474 | +0.85(+2.77%) |
May 06, 2020 | 32.64 | 32.80 | 30.46 | 30.72 | 403,918 | -0.37(-1.19%) |
May 05, 2020 | 31.12 | 32.20 | 30.75 | 31.09 | 528,467 | +0.64(+2.10%) |
May 04, 2020 | 30.35 | 30.84 | 29.86 | 30.45 | 285,979 | -0.07(-0.23%) |
May 01, 2020 | 31.58 | 31.98 | 29.95 | 30.52 | 413,500 | -1.94(-5.98%) |
Apr 30, 2020 | 35.25 | 35.68 | 32.34 | 32.46 | 304,702 | -3.48(-9.68%) |
Apr 29, 2020 | 34.40 | 36.47 | 33.70 | 35.94 | 673,905 | +2.30(+6.84%) |
Apr 28, 2020 | 34.31 | 34.39 | 33.50 | 33.64 | 265,795 | +0.28(+0.84%) |
Apr 27, 2020 | 32.74 | 33.64 | 32.45 | 33.36 | 242,981 | +0.92(+2.84%) |
Apr 24, 2020 | 32.21 | 32.63 | 31.06 | 32.44 | 199,300 | +0.54(+1.69%) |
Apr 23, 2020 | 32.68 | 33.09 | 31.75 | 31.90 | 218,432 | -0.81(-2.48%) |
Apr 22, 2020 | 31.21 | 33.17 | 31.09 | 32.71 | 230,271 | +1.81(+5.86%) |
Apr 21, 2020 | 31.63 | 32.12 | 30.50 | 30.90 | 188,420 | -1.62(-4.98%) |
Apr 20, 2020 | 33.08 | 33.62 | 32.40 | 32.52 | 164,851 | -1.37(-4.04%) |
Apr 17, 2020 | 34.02 | 34.21 | 33.03 | 33.89 | 257,600 | +0.86(+2.60%) |
Apr 16, 2020 | 31.57 | 33.58 | 31.57 | 33.03 | 442,882 | +1.34(+4.23%) |
Apr 15, 2020 | 31.43 | 32.14 | 30.85 | 31.69 | 225,356 | -1.14(-3.47%) |
Apr 14, 2020 | 31.98 | 33.18 | 31.56 | 32.83 | 202,209 | +1.65(+5.29%) |
Apr 13, 2020 | 32.04 | 32.04 | 30.43 | 31.18 | 416,655 | -0.93(-2.90%) |
Apr 09, 2020 | 32.46 | 33.13 | 31.72 | 32.11 | 319,400 | +0.11(+0.34%) |
Apr 08, 2020 | 31.13 | 32.41 | 30.69 | 32.00 | 348,219 | +0.87(+2.79%) |
Apr 07, 2020 | 31.34 | 32.00 | 30.20 | 31.13 | 275,981 | +0.64(+2.10%) |
Apr 06, 2020 | 29.27 | 30.63 | 28.30 | 30.49 | 339,566 | +2.59(+9.28%) |
Apr 03, 2020 | 27.41 | 28.02 | 26.85 | 27.90 | 561,400 | -0.01(-0.04%) |
Apr 02, 2020 | 27.40 | 28.12 | 26.41 | 27.91 | 579,948 | -0.75(-2.62%) |