Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.70 | 34.82 | 33.62 | 34.65 | 1,198,143 | +0.99(+2.94%) |
Jun 29, 2020 | 33.44 | 33.90 | 33.04 | 33.66 | 855,688 | +0.60(+1.81%) |
Jun 26, 2020 | 33.61 | 33.89 | 32.74 | 33.06 | 2,008,200 | -0.78(-2.30%) |
Jun 25, 2020 | 33.01 | 33.87 | 32.66 | 33.84 | 1,258,795 | +0.55(+1.64%) |
Jun 24, 2020 | 33.97 | 34.40 | 32.97 | 33.30 | 1,020,266 | -1.09(-3.18%) |
Jun 23, 2020 | 34.80 | 34.96 | 34.31 | 34.39 | 969,822 | +0.11(+0.32%) |
Jun 22, 2020 | 34.46 | 34.55 | 33.83 | 34.28 | 1,575,490 | -0.54(-1.55%) |
Jun 19, 2020 | 35.73 | 35.98 | 34.21 | 34.82 | 3,003,600 | -0.36(-1.02%) |
Jun 18, 2020 | 35.19 | 35.64 | 35.06 | 35.18 | 1,367,501 | -0.21(-0.59%) |
Jun 17, 2020 | 35.80 | 36.03 | 35.15 | 35.39 | 1,495,750 | -0.28(-0.78%) |
Jun 16, 2020 | 35.89 | 36.20 | 34.93 | 35.67 | 2,012,532 | +1.08(+3.12%) |
Jun 15, 2020 | 33.20 | 35.16 | 32.82 | 34.59 | 2,280,521 | +0.30(+0.87%) |
Jun 12, 2020 | 35.48 | 35.60 | 33.58 | 34.29 | 1,013,400 | +0.30(+0.88%) |
Jun 11, 2020 | 34.63 | 35.22 | 33.92 | 33.99 | 1,402,392 | -2.58(-7.05%) |
Jun 10, 2020 | 38.17 | 38.21 | 36.16 | 36.57 | 1,724,200 | -1.28(-3.38%) |
Jun 09, 2020 | 36.56 | 38.29 | 35.20 | 37.85 | 3,776,954 | +2.35(+6.62%) |
Jun 08, 2020 | 37.06 | 37.16 | 35.29 | 35.50 | 3,466,676 | -0.69(-1.91%) |
Jun 05, 2020 | 36.61 | 36.88 | 35.95 | 36.19 | 1,568,800 | +1.21(+3.46%) |
Jun 04, 2020 | 33.99 | 35.02 | 33.59 | 34.98 | 1,274,719 | +0.77(+2.25%) |
Jun 03, 2020 | 33.77 | 34.55 | 33.77 | 34.21 | 1,193,968 | +1.05(+3.17%) |
Jun 02, 2020 | 32.38 | 33.18 | 31.90 | 33.16 | 1,213,176 | +1.32(+4.15%) |
Jun 01, 2020 | 31.91 | 32.52 | 31.58 | 31.84 | 705,904 | +0.13(+0.41%) |
May 29, 2020 | 31.55 | 31.97 | 31.00 | 31.71 | 1,627,700 | -0.29(-0.91%) |
May 28, 2020 | 32.31 | 32.71 | 31.42 | 32.00 | 1,194,562 | -0.15(-0.47%) |
May 27, 2020 | 32.49 | 32.98 | 31.77 | 32.15 | 1,414,301 | +0.53(+1.68%) |
May 26, 2020 | 30.80 | 32.22 | 30.73 | 31.62 | 1,254,436 | +1.15(+3.77%) |
May 22, 2020 | 30.71 | 30.97 | 30.09 | 30.47 | 930,600 | -0.21(-0.68%) |
May 21, 2020 | 30.43 | 30.98 | 30.37 | 30.68 | 1,058,583 | +0.00(+0.00%) |
May 20, 2020 | 29.79 | 30.79 | 29.79 | 30.68 | 944,468 | +1.27(+4.32%) |
May 19, 2020 | 29.66 | 30.05 | 28.97 | 29.41 | 1,068,180 | -0.37(-1.24%) |
May 18, 2020 | 28.50 | 30.02 | 28.37 | 29.78 | 1,505,623 | +2.48(+9.08%) |
May 15, 2020 | 27.23 | 27.49 | 26.39 | 27.30 | 939,700 | +0.57(+2.13%) |
May 14, 2020 | 25.81 | 26.82 | 25.11 | 26.73 | 1,077,345 | +0.34(+1.29%) |
May 13, 2020 | 27.30 | 27.59 | 26.14 | 26.39 | 914,442 | -1.21(-4.38%) |
May 12, 2020 | 29.26 | 29.40 | 27.55 | 27.60 | 1,508,774 | -1.56(-5.35%) |
May 11, 2020 | 29.12 | 29.49 | 28.40 | 29.16 | 943,298 | -0.40(-1.35%) |
May 08, 2020 | 29.54 | 30.08 | 29.32 | 29.56 | 778,500 | +0.43(+1.48%) |
May 07, 2020 | 29.34 | 30.08 | 29.10 | 29.13 | 1,365,076 | +0.32(+1.11%) |
May 06, 2020 | 28.95 | 29.02 | 28.04 | 28.81 | 1,087,777 | -0.01(-0.03%) |
May 05, 2020 | 29.38 | 29.97 | 28.73 | 28.82 | 1,192,448 | +0.07(+0.24%) |
May 04, 2020 | 28.21 | 28.79 | 27.50 | 28.75 | 780,325 | +0.26(+0.91%) |
May 01, 2020 | 29.34 | 29.34 | 27.98 | 28.49 | 675,700 | -1.19(-4.01%) |
Apr 30, 2020 | 29.70 | 29.98 | 29.07 | 29.68 | 1,110,854 | -0.32(-1.08%) |
Apr 29, 2020 | 30.06 | 30.68 | 29.77 | 30.00 | 1,582,375 | +0.25(+0.86%) |
Apr 28, 2020 | 29.31 | 30.09 | 29.24 | 29.75 | 1,387,178 | +1.36(+4.79%) |
Apr 27, 2020 | 27.95 | 28.70 | 27.95 | 28.39 | 1,320,296 | +0.54(+1.94%) |
Apr 24, 2020 | 27.67 | 27.99 | 27.17 | 27.85 | 1,077,700 | +0.33(+1.20%) |
Apr 23, 2020 | 27.91 | 28.08 | 27.30 | 27.52 | 980,345 | -0.02(-0.07%) |
Apr 22, 2020 | 27.81 | 27.92 | 27.21 | 27.54 | 670,692 | +0.46(+1.70%) |
Apr 21, 2020 | 27.48 | 27.88 | 26.70 | 27.08 | 1,486,762 | -1.16(-4.11%) |
Apr 20, 2020 | 29.02 | 29.15 | 28.05 | 28.24 | 1,315,527 | -1.54(-5.17%) |
Apr 17, 2020 | 28.93 | 30.20 | 28.93 | 29.78 | 1,187,800 | +1.78(+6.36%) |
Apr 16, 2020 | 28.87 | 29.41 | 27.87 | 28.00 | 1,789,146 | -0.91(-3.15%) |
Apr 15, 2020 | 29.59 | 29.59 | 28.64 | 28.91 | 1,332,153 | -1.51(-4.96%) |
Apr 14, 2020 | 31.18 | 31.40 | 30.11 | 30.42 | 1,444,217 | +0.11(+0.36%) |
Apr 13, 2020 | 31.73 | 31.73 | 30.11 | 30.31 | 1,609,664 | -1.76(-5.49%) |
Apr 09, 2020 | 31.76 | 32.99 | 31.27 | 32.07 | 1,884,400 | +0.97(+3.12%) |
Apr 08, 2020 | 30.21 | 31.40 | 29.91 | 31.10 | 1,478,253 | +1.31(+4.40%) |
Apr 07, 2020 | 30.31 | 31.44 | 29.47 | 29.79 | 2,343,690 | +0.96(+3.33%) |
Apr 06, 2020 | 27.07 | 28.98 | 26.62 | 28.83 | 1,183,759 | +3.15(+12.27%) |
Apr 03, 2020 | 26.13 | 26.50 | 25.01 | 25.68 | 1,525,700 | -0.53(-2.02%) |
Apr 02, 2020 | 25.36 | 26.67 | 25.21 | 26.21 | 1,291,166 | +0.51(+1.98%) |