Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.25 | 31.02 | 29.34 | 30.72 | 1,412,888 | +0.25(+0.82%) |
Jun 29, 2020 | 28.94 | 30.75 | 27.96 | 30.47 | 1,672,786 | +1.76(+6.11%) |
Jun 26, 2020 | 30.10 | 30.31 | 28.71 | 28.71 | 1,566,368 | -1.60(-5.27%) |
Jun 25, 2020 | 30.10 | 31.06 | 29.54 | 30.31 | 1,317,411 | -0.27(-0.88%) |
Jun 24, 2020 | 31.47 | 31.64 | 29.37 | 30.58 | 1,125,369 | -1.51(-4.69%) |
Jun 23, 2020 | 32.05 | 32.50 | 31.84 | 32.08 | 844,022 | +0.45(+1.42%) |
Jun 22, 2020 | 31.58 | 31.85 | 30.82 | 31.63 | 697,079 | -0.39(-1.21%) |
Jun 19, 2020 | 33.45 | 33.45 | 31.52 | 32.02 | 1,281,893 | -0.82(-2.49%) |
Jun 18, 2020 | 33.26 | 33.77 | 32.43 | 32.84 | 905,184 | -0.67(-1.99%) |
Jun 17, 2020 | 35.15 | 35.15 | 33.10 | 33.51 | 1,107,021 | -1.77(-5.00%) |
Jun 16, 2020 | 36.41 | 37.28 | 34.89 | 35.27 | 1,844,275 | +1.15(+3.36%) |
Jun 15, 2020 | 32.19 | 34.69 | 31.76 | 34.13 | 1,445,889 | -0.03(-0.09%) |
Jun 12, 2020 | 33.52 | 34.75 | 32.51 | 34.16 | 1,669,750 | +2.83(+9.04%) |
Jun 11, 2020 | 30.93 | 33.07 | 30.73 | 31.32 | 3,295,800 | -3.58(-10.26%) |
Jun 10, 2020 | 37.45 | 37.69 | 34.85 | 34.90 | 2,047,414 | -2.88(-7.63%) |
Jun 09, 2020 | 38.17 | 38.39 | 36.83 | 37.79 | 1,250,634 | -2.14(-5.37%) |
Jun 08, 2020 | 39.34 | 40.16 | 38.96 | 39.93 | 1,557,952 | +2.23(+5.93%) |
Jun 05, 2020 | 40.43 | 43.12 | 37.46 | 37.70 | 2,624,351 | +0.33(+0.88%) |
Jun 04, 2020 | 35.44 | 37.77 | 34.40 | 37.37 | 1,930,607 | +1.92(+5.43%) |
Jun 03, 2020 | 33.49 | 35.87 | 33.40 | 35.44 | 1,870,483 | +2.62(+7.99%) |
Jun 02, 2020 | 32.96 | 33.43 | 32.66 | 32.82 | 1,297,622 | +0.19(+0.58%) |
Jun 01, 2020 | 31.79 | 33.11 | 31.33 | 32.63 | 1,226,282 | +0.48(+1.49%) |
May 29, 2020 | 31.41 | 32.80 | 31.31 | 32.15 | 2,603,595 | -0.19(-0.59%) |
May 28, 2020 | 33.72 | 33.90 | 32.20 | 32.34 | 1,968,018 | -0.59(-1.79%) |
May 27, 2020 | 31.61 | 32.94 | 31.15 | 32.93 | 2,941,470 | +2.44(+8.01%) |
May 26, 2020 | 30.76 | 31.25 | 30.01 | 30.49 | 2,256,650 | +1.77(+6.15%) |
May 22, 2020 | 29.06 | 29.47 | 28.28 | 28.72 | 1,474,819 | -0.19(-0.66%) |
May 21, 2020 | 28.70 | 29.17 | 28.57 | 28.91 | 1,073,287 | +0.73(+2.58%) |
May 20, 2020 | 28.54 | 29.06 | 28.09 | 28.18 | 1,364,017 | +0.30(+1.07%) |
May 19, 2020 | 28.88 | 29.41 | 27.50 | 27.88 | 1,788,045 | -1.26(-4.31%) |
May 18, 2020 | 27.49 | 29.38 | 26.99 | 29.14 | 1,664,489 | +3.93(+15.59%) |
May 15, 2020 | 25.43 | 25.84 | 24.82 | 25.21 | 1,299,541 | -0.57(-2.21%) |
May 14, 2020 | 23.70 | 25.90 | 22.60 | 25.78 | 1,992,310 | +0.86(+3.44%) |
May 13, 2020 | 26.79 | 26.97 | 24.32 | 24.92 | 1,622,945 | -2.13(-7.89%) |
May 12, 2020 | 28.14 | 28.86 | 27.03 | 27.06 | 1,067,465 | -1.52(-5.31%) |
May 11, 2020 | 29.76 | 29.76 | 27.87 | 28.57 | 1,034,453 | -1.77(-5.82%) |
May 08, 2020 | 29.03 | 30.48 | 28.57 | 30.34 | 1,391,792 | +2.16(+7.68%) |
May 07, 2020 | 27.51 | 28.31 | 27.43 | 28.17 | 1,490,221 | +1.18(+4.36%) |
May 06, 2020 | 28.62 | 29.30 | 27.00 | 27.00 | 1,553,881 | -0.85(-3.04%) |
May 05, 2020 | 29.87 | 32.39 | 27.60 | 27.84 | 3,480,209 | +0.69(+2.53%) |
May 04, 2020 | 24.64 | 27.32 | 23.83 | 27.16 | 3,513,808 | +0.64(+2.41%) |
May 01, 2020 | 27.43 | 27.89 | 26.29 | 26.52 | 1,854,253 | -1.53(-5.44%) |
Apr 30, 2020 | 28.10 | 28.85 | 26.82 | 28.04 | 1,933,506 | -0.35(-1.23%) |
Apr 29, 2020 | 26.67 | 29.12 | 26.07 | 28.39 | 2,276,642 | +4.15(+17.11%) |
Apr 28, 2020 | 24.46 | 25.26 | 23.82 | 24.24 | 2,773,218 | +0.48(+2.01%) |
Apr 27, 2020 | 21.84 | 23.83 | 21.61 | 23.77 | 1,861,667 | +1.57(+7.05%) |
Apr 24, 2020 | 22.49 | 22.64 | 21.55 | 22.20 | 1,149,833 | -0.04(-0.18%) |
Apr 23, 2020 | 22.65 | 23.23 | 22.19 | 22.24 | 1,480,962 | -0.08(-0.36%) |
Apr 22, 2020 | 23.22 | 23.72 | 21.91 | 22.32 | 3,259,434 | -0.22(-0.97%) |
Apr 21, 2020 | 22.02 | 22.93 | 21.81 | 22.54 | 1,953,767 | -0.36(-1.57%) |
Apr 20, 2020 | 23.07 | 23.73 | 21.87 | 22.90 | 2,366,051 | -1.47(-6.02%) |
Apr 17, 2020 | 23.87 | 24.97 | 23.63 | 24.36 | 2,915,645 | +1.70(+7.48%) |
Apr 16, 2020 | 24.13 | 24.32 | 22.46 | 22.67 | 1,972,014 | -1.48(-6.11%) |
Apr 15, 2020 | 23.22 | 24.29 | 22.56 | 24.14 | 2,331,249 | -0.21(-0.86%) |
Apr 14, 2020 | 25.24 | 26.20 | 23.93 | 24.35 | 1,367,071 | -0.78(-3.09%) |
Apr 13, 2020 | 26.03 | 26.41 | 23.66 | 25.13 | 1,324,567 | -0.56(-2.17%) |
Apr 09, 2020 | 25.67 | 26.68 | 24.76 | 25.69 | 2,230,077 | +1.32(+5.40%) |
Apr 08, 2020 | 24.10 | 25.19 | 23.55 | 24.37 | 1,920,846 | +0.66(+2.78%) |
Apr 07, 2020 | 23.65 | 26.92 | 23.12 | 23.72 | 3,000,332 | +2.22(+10.35%) |
Apr 06, 2020 | 20.74 | 22.94 | 20.14 | 21.49 | 2,111,618 | +2.63(+13.96%) |
Apr 03, 2020 | 19.55 | 20.20 | 17.74 | 18.86 | 2,869,620 | -0.55(-2.83%) |
Apr 02, 2020 | 19.95 | 21.40 | 19.05 | 19.41 | 1,888,331 | -0.62(-3.09%) |