Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.41 | 31.24 | 30.41 | 30.80 | 10,871 | +0.00(+0.00%) |
Jun 29, 2020 | 29.47 | 30.80 | 29.26 | 30.80 | 12,093 | +1.71(+5.89%) |
Jun 26, 2020 | 29.91 | 29.91 | 29.07 | 29.08 | 37,296 | -0.99(-3.30%) |
Jun 25, 2020 | 28.70 | 30.08 | 28.29 | 30.08 | 13,396 | +1.22(+4.21%) |
Jun 24, 2020 | 29.57 | 29.78 | 28.28 | 28.86 | 20,790 | -0.81(-2.72%) |
Jun 23, 2020 | 30.68 | 31.36 | 29.67 | 29.67 | 11,539 | -0.99(-3.24%) |
Jun 22, 2020 | 30.46 | 30.88 | 30.29 | 30.66 | 9,035 | -0.19(-0.60%) |
Jun 19, 2020 | 31.07 | 31.07 | 30.62 | 30.85 | 23,436 | -0.12(-0.40%) |
Jun 18, 2020 | 30.38 | 30.97 | 30.38 | 30.97 | 5,764 | +0.53(+1.75%) |
Jun 17, 2020 | 31.28 | 31.28 | 30.39 | 30.44 | 9,434 | -1.02(-3.24%) |
Jun 16, 2020 | 30.71 | 31.50 | 30.26 | 31.46 | 20,574 | +1.13(+3.72%) |
Jun 15, 2020 | 29.10 | 30.33 | 28.89 | 30.33 | 22,406 | +1.01(+3.45%) |
Jun 12, 2020 | 30.02 | 30.48 | 28.49 | 29.32 | 20,169 | -0.14(-0.48%) |
Jun 11, 2020 | 30.85 | 30.85 | 29.46 | 29.46 | 19,103 | -1.74(-5.57%) |
Jun 10, 2020 | 29.65 | 31.82 | 29.65 | 31.20 | 14,120 | +0.47(+1.53%) |
Jun 09, 2020 | 31.62 | 32.15 | 30.58 | 30.73 | 17,306 | -0.62(-1.98%) |
Jun 08, 2020 | 31.94 | 31.94 | 30.88 | 31.36 | 21,854 | -0.72(-2.24%) |
Jun 05, 2020 | 32.79 | 32.79 | 31.88 | 32.07 | 21,859 | -0.12(-0.39%) |
Jun 04, 2020 | 32.10 | 32.55 | 31.64 | 32.20 | 21,390 | +0.27(+0.83%) |
Jun 03, 2020 | 31.85 | 32.75 | 31.48 | 31.93 | 20,795 | +0.56(+1.78%) |
Jun 02, 2020 | 31.32 | 32.03 | 31.14 | 31.37 | 10,418 | +0.25(+0.80%) |
Jun 01, 2020 | 31.44 | 32.53 | 31.12 | 31.12 | 12,493 | -0.32(-1.02%) |
May 29, 2020 | 31.77 | 31.82 | 30.80 | 31.44 | 16,563 | -0.36(-1.14%) |
May 28, 2020 | 31.73 | 32.76 | 31.53 | 31.81 | 12,494 | +0.28(+0.87%) |
May 27, 2020 | 31.74 | 32.15 | 31.15 | 31.53 | 20,838 | +0.25(+0.79%) |
May 26, 2020 | 31.94 | 31.94 | 31.28 | 31.28 | 10,318 | +0.22(+0.71%) |
May 22, 2020 | 31.08 | 31.36 | 30.55 | 31.06 | 8,338 | +0.25(+0.81%) |
May 21, 2020 | 30.93 | 31.19 | 30.09 | 30.81 | 7,522 | -0.47(-1.50%) |
May 20, 2020 | 31.07 | 31.42 | 30.61 | 31.28 | 11,176 | +0.91(+2.98%) |
May 19, 2020 | 31.58 | 31.58 | 30.17 | 30.38 | 10,804 | -1.04(-3.31%) |
May 18, 2020 | 30.78 | 31.51 | 30.78 | 31.42 | 24,272 | +1.32(+4.39%) |
May 15, 2020 | 28.99 | 30.09 | 28.99 | 30.09 | 12,732 | +1.16(+4.02%) |
May 14, 2020 | 29.17 | 29.19 | 28.68 | 28.93 | 15,618 | -0.64(-2.16%) |
May 13, 2020 | 30.55 | 30.81 | 29.24 | 29.57 | 11,923 | -1.04(-3.40%) |
May 12, 2020 | 31.87 | 32.13 | 30.61 | 30.61 | 18,972 | -1.29(-4.06%) |
May 11, 2020 | 32.35 | 32.35 | 31.59 | 31.91 | 21,327 | -0.45(-1.39%) |
May 08, 2020 | 32.54 | 32.54 | 32.03 | 32.35 | 23,385 | +0.26(+0.80%) |
May 07, 2020 | 31.69 | 32.10 | 31.53 | 32.10 | 9,808 | +0.88(+2.82%) |
May 06, 2020 | 31.44 | 31.70 | 30.96 | 31.22 | 10,127 | +0.15(+0.48%) |
May 05, 2020 | 32.28 | 32.83 | 31.07 | 31.07 | 22,302 | -1.08(-3.37%) |
May 04, 2020 | 32.72 | 33.03 | 31.72 | 32.15 | 22,349 | -0.90(-2.72%) |
May 01, 2020 | 32.57 | 33.20 | 32.57 | 33.05 | 22,477 | +0.11(+0.35%) |
Apr 30, 2020 | 31.61 | 33.03 | 31.30 | 32.94 | 34,457 | +0.80(+2.49%) |
Apr 29, 2020 | 31.53 | 32.91 | 31.21 | 32.13 | 27,465 | +1.16(+3.75%) |
Apr 28, 2020 | 30.74 | 31.25 | 30.66 | 30.97 | 16,677 | +0.16(+0.51%) |
Apr 27, 2020 | 30.98 | 31.10 | 30.64 | 30.81 | 20,780 | -0.12(-0.40%) |
Apr 24, 2020 | 30.74 | 31.01 | 30.46 | 30.94 | 10,103 | +0.15(+0.49%) |
Apr 23, 2020 | 31.02 | 31.02 | 30.43 | 30.79 | 15,879 | -0.04(-0.14%) |
Apr 22, 2020 | 30.75 | 31.01 | 30.36 | 30.83 | 43,779 | +0.70(+2.34%) |
Apr 21, 2020 | 29.51 | 30.67 | 29.13 | 30.13 | 75,577 | +0.12(+0.41%) |
Apr 20, 2020 | 30.55 | 30.55 | 29.61 | 30.00 | 13,404 | -0.92(-2.96%) |
Apr 17, 2020 | 29.94 | 31.47 | 29.39 | 30.92 | 28,039 | +1.15(+3.88%) |
Apr 16, 2020 | 28.61 | 29.91 | 28.40 | 29.77 | 33,365 | +1.15(+4.03%) |
Apr 15, 2020 | 28.66 | 29.36 | 28.22 | 28.61 | 26,318 | -0.71(-2.43%) |
Apr 14, 2020 | 29.18 | 29.92 | 28.99 | 29.32 | 44,211 | +0.62(+2.15%) |
Apr 13, 2020 | 29.31 | 29.32 | 28.56 | 28.71 | 9,361 | -0.52(-1.78%) |
Apr 09, 2020 | 29.03 | 29.40 | 28.32 | 29.23 | 43,933 | +0.13(+0.45%) |
Apr 08, 2020 | 29.43 | 29.43 | 28.19 | 29.10 | 40,496 | -0.06(-0.21%) |
Apr 07, 2020 | 29.94 | 29.94 | 28.42 | 29.16 | 27,012 | -0.14(-0.48%) |
Apr 06, 2020 | 29.51 | 29.51 | 28.58 | 29.30 | 22,728 | +0.76(+2.65%) |
Apr 03, 2020 | 29.01 | 29.02 | 27.87 | 28.54 | 33,034 | -0.70(-2.41%) |
Apr 02, 2020 | 28.20 | 29.51 | 28.05 | 29.25 | 25,621 | +0.67(+2.34%) |