Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.40 | 30.81 | 29.90 | 30.52 | 665,418 | +0.20(+0.66%) |
Jun 29, 2020 | 29.32 | 30.57 | 28.70 | 30.32 | 698,438 | +1.52(+5.28%) |
Jun 26, 2020 | 30.00 | 30.60 | 28.75 | 28.80 | 1,641,900 | -1.58(-5.20%) |
Jun 25, 2020 | 29.77 | 30.59 | 29.55 | 30.38 | 1,074,634 | -0.06(-0.20%) |
Jun 24, 2020 | 31.09 | 31.50 | 29.75 | 30.44 | 862,107 | -1.22(-3.85%) |
Jun 23, 2020 | 32.24 | 32.24 | 31.13 | 31.66 | 542,141 | +0.11(+0.35%) |
Jun 22, 2020 | 30.32 | 31.95 | 30.17 | 31.55 | 644,874 | +0.98(+3.21%) |
Jun 19, 2020 | 31.65 | 31.71 | 30.23 | 30.57 | 1,205,500 | -0.11(-0.36%) |
Jun 18, 2020 | 29.42 | 30.72 | 28.81 | 30.68 | 593,207 | +0.76(+2.54%) |
Jun 17, 2020 | 29.61 | 30.25 | 29.15 | 29.92 | 1,260,390 | +0.45(+1.53%) |
Jun 16, 2020 | 30.22 | 30.35 | 28.05 | 29.47 | 713,478 | +1.40(+4.99%) |
Jun 15, 2020 | 26.72 | 29.15 | 26.64 | 28.07 | 756,154 | -0.07(-0.27%) |
Jun 12, 2020 | 28.90 | 28.90 | 27.07 | 28.14 | 809,600 | +0.61(+2.20%) |
Jun 11, 2020 | 28.51 | 28.85 | 27.24 | 27.54 | 958,993 | -2.51(-8.35%) |
Jun 10, 2020 | 31.17 | 31.17 | 29.97 | 30.05 | 1,164,841 | -0.69(-2.24%) |
Jun 09, 2020 | 31.50 | 31.92 | 30.64 | 30.74 | 998,885 | -1.02(-3.21%) |
Jun 08, 2020 | 32.57 | 33.80 | 31.18 | 31.76 | 1,675,653 | -0.03(-0.09%) |
Jun 05, 2020 | 31.52 | 32.70 | 31.17 | 31.79 | 1,090,600 | +2.11(+7.11%) |
Jun 04, 2020 | 29.65 | 30.57 | 29.19 | 29.68 | 869,320 | -0.25(-0.84%) |
Jun 03, 2020 | 28.02 | 30.39 | 27.75 | 29.93 | 1,162,094 | +2.58(+9.43%) |
Jun 02, 2020 | 26.18 | 27.77 | 26.00 | 27.35 | 860,160 | +1.56(+6.05%) |
Jun 01, 2020 | 26.74 | 27.26 | 25.74 | 25.79 | 819,386 | -0.99(-3.70%) |
May 29, 2020 | 26.25 | 27.34 | 25.95 | 26.78 | 1,764,000 | +0.28(+1.06%) |
May 28, 2020 | 29.04 | 29.04 | 26.36 | 26.50 | 965,484 | -2.01(-7.05%) |
May 27, 2020 | 28.58 | 28.64 | 27.09 | 28.51 | 546,463 | +1.08(+3.94%) |
May 26, 2020 | 26.93 | 27.93 | 26.56 | 27.43 | 696,750 | +2.06(+8.12%) |
May 22, 2020 | 25.57 | 26.48 | 24.74 | 25.37 | 410,900 | -0.60(-2.31%) |
May 21, 2020 | 24.44 | 26.29 | 24.35 | 25.97 | 691,404 | +1.63(+6.70%) |
May 20, 2020 | 25.51 | 25.64 | 24.15 | 24.34 | 526,422 | -0.52(-2.09%) |
May 19, 2020 | 26.13 | 26.27 | 24.61 | 24.86 | 710,882 | -1.50(-5.69%) |
May 18, 2020 | 25.99 | 27.08 | 25.64 | 26.36 | 1,186,085 | +1.95(+7.99%) |
May 15, 2020 | 24.01 | 25.25 | 22.81 | 24.41 | 1,009,700 | +0.59(+2.48%) |
May 14, 2020 | 23.28 | 24.07 | 22.64 | 23.82 | 1,099,346 | -0.19(-0.79%) |
May 13, 2020 | 24.89 | 24.95 | 22.78 | 24.01 | 1,237,017 | -0.51(-2.08%) |
May 12, 2020 | 26.62 | 27.72 | 24.47 | 24.52 | 1,209,872 | -1.78(-6.77%) |
May 11, 2020 | 25.86 | 26.41 | 24.24 | 26.30 | 1,440,435 | -0.11(-0.42%) |
May 08, 2020 | 24.71 | 27.30 | 24.70 | 26.41 | 11,550,900 | +1.96(+8.02%) |
May 07, 2020 | 20.21 | 24.50 | 19.07 | 24.45 | 9,964,754 | +0.45(+1.87%) |
May 06, 2020 | 24.64 | 25.06 | 23.84 | 24.00 | 461,646 | -0.40(-1.64%) |
May 05, 2020 | 25.32 | 26.74 | 24.20 | 24.40 | 650,314 | -0.28(-1.13%) |
May 04, 2020 | 24.00 | 24.85 | 23.69 | 24.68 | 437,142 | -0.12(-0.48%) |
May 01, 2020 | 25.55 | 26.16 | 23.84 | 24.80 | 602,100 | -1.70(-6.42%) |
Apr 30, 2020 | 28.05 | 28.55 | 26.44 | 26.50 | 633,693 | -2.18(-7.60%) |
Apr 29, 2020 | 28.38 | 29.22 | 27.54 | 28.68 | 1,104,016 | +1.05(+3.80%) |
Apr 28, 2020 | 29.08 | 29.68 | 27.26 | 27.63 | 597,396 | -0.55(-1.95%) |
Apr 27, 2020 | 25.93 | 28.38 | 25.72 | 28.18 | 651,231 | +2.51(+9.78%) |
Apr 24, 2020 | 24.47 | 26.05 | 23.91 | 25.67 | 415,800 | +1.42(+5.86%) |
Apr 23, 2020 | 24.46 | 25.12 | 24.07 | 24.25 | 535,116 | -0.08(-0.33%) |
Apr 22, 2020 | 24.27 | 26.16 | 23.79 | 24.33 | 456,794 | +0.64(+2.70%) |
Apr 21, 2020 | 23.16 | 24.99 | 23.00 | 23.69 | 548,379 | -0.50(-2.07%) |
Apr 20, 2020 | 23.59 | 24.45 | 22.95 | 24.19 | 749,195 | -0.31(-1.27%) |
Apr 17, 2020 | 25.87 | 26.22 | 24.16 | 24.50 | 708,100 | +0.47(+1.96%) |
Apr 16, 2020 | 24.07 | 24.57 | 23.20 | 24.03 | 679,612 | -0.18(-0.74%) |
Apr 15, 2020 | 23.82 | 25.15 | 23.25 | 24.21 | 855,488 | -0.87(-3.47%) |
Apr 14, 2020 | 24.90 | 25.67 | 24.38 | 25.08 | 856,984 | +0.83(+3.42%) |
Apr 13, 2020 | 24.27 | 24.53 | 23.11 | 24.25 | 677,649 | -0.12(-0.49%) |
Apr 09, 2020 | 23.52 | 26.00 | 22.38 | 24.37 | 1,144,400 | +2.37(+10.77%) |
Apr 08, 2020 | 20.61 | 22.24 | 19.74 | 22.00 | 1,345,916 | +2.06(+10.33%) |
Apr 07, 2020 | 19.86 | 21.33 | 19.86 | 19.94 | 1,836,214 | +1.54(+8.37%) |
Apr 06, 2020 | 17.87 | 19.81 | 17.84 | 18.40 | 1,189,683 | +1.73(+10.38%) |
Apr 03, 2020 | 16.44 | 16.75 | 15.37 | 16.67 | 579,300 | +0.15(+0.91%) |
Apr 02, 2020 | 16.14 | 17.40 | 15.77 | 16.52 | 562,251 | +0.04(+0.24%) |