Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.68 | 28.69 | 28.30 | 28.63 | 232,294 | -0.28(-0.96%) |
Jun 29, 2020 | 28.87 | 29.01 | 28.72 | 28.90 | 124,937 | -0.06(-0.21%) |
Jun 26, 2020 | 29.35 | 29.35 | 28.84 | 28.97 | 97,150 | -0.53(-1.79%) |
Jun 25, 2020 | 29.13 | 29.49 | 28.98 | 29.49 | 87,124 | +0.16(+0.53%) |
Jun 24, 2020 | 29.74 | 29.82 | 29.07 | 29.34 | 114,404 | -0.76(-2.53%) |
Jun 23, 2020 | 30.34 | 30.47 | 30.10 | 30.10 | 104,353 | -0.17(-0.57%) |
Jun 22, 2020 | 30.14 | 30.34 | 30.00 | 30.27 | 90,904 | -0.03(-0.11%) |
Jun 19, 2020 | 30.73 | 30.73 | 29.96 | 30.31 | 292,837 | +0.04(+0.15%) |
Jun 18, 2020 | 30.28 | 30.49 | 30.21 | 30.26 | 117,294 | +0.04(+0.14%) |
Jun 17, 2020 | 30.36 | 30.41 | 30.07 | 30.22 | 160,753 | +0.25(+0.84%) |
Jun 16, 2020 | 30.01 | 30.42 | 29.72 | 29.97 | 150,998 | +1.22(+4.25%) |
Jun 15, 2020 | 28.61 | 28.96 | 28.16 | 28.74 | 134,468 | -0.19(-0.64%) |
Jun 12, 2020 | 29.43 | 29.43 | 28.62 | 28.93 | 152,988 | -0.07(-0.23%) |
Jun 11, 2020 | 29.51 | 29.72 | 28.92 | 29.00 | 267,548 | -1.59(-5.21%) |
Jun 10, 2020 | 30.86 | 31.00 | 30.43 | 30.59 | 142,194 | -0.61(-1.95%) |
Jun 09, 2020 | 30.47 | 31.30 | 30.47 | 31.20 | 128,719 | +0.24(+0.76%) |
Jun 08, 2020 | 31.28 | 31.41 | 30.83 | 30.96 | 277,183 | -0.26(-0.84%) |
Jun 05, 2020 | 30.83 | 31.41 | 30.70 | 31.22 | 250,000 | +1.34(+4.49%) |
Jun 04, 2020 | 29.81 | 29.94 | 29.60 | 29.88 | 153,852 | -0.76(-2.48%) |
Jun 03, 2020 | 30.30 | 30.73 | 30.22 | 30.64 | 169,593 | +0.81(+2.71%) |
Jun 02, 2020 | 29.35 | 29.89 | 29.31 | 29.83 | 212,947 | +0.36(+1.23%) |
Jun 01, 2020 | 29.27 | 29.50 | 29.20 | 29.47 | 70,321 | +0.13(+0.43%) |
May 29, 2020 | 28.99 | 29.36 | 28.69 | 29.34 | 189,634 | +0.76(+2.65%) |
May 28, 2020 | 28.65 | 28.87 | 28.41 | 28.58 | 153,340 | -0.01(-0.03%) |
May 27, 2020 | 29.04 | 29.04 | 28.47 | 28.59 | 147,164 | -0.22(-0.76%) |
May 26, 2020 | 29.01 | 29.06 | 28.73 | 28.81 | 136,696 | +0.73(+2.61%) |
May 22, 2020 | 28.42 | 28.42 | 27.90 | 28.08 | 180,740 | -1.21(-4.15%) |
May 21, 2020 | 29.60 | 29.60 | 29.11 | 29.29 | 148,217 | -0.67(-2.25%) |
May 20, 2020 | 29.93 | 30.30 | 29.77 | 29.97 | 130,315 | +0.15(+0.51%) |
May 19, 2020 | 30.17 | 30.30 | 29.81 | 29.82 | 138,289 | -0.30(-1.01%) |
May 18, 2020 | 29.12 | 30.23 | 29.08 | 30.12 | 192,800 | +2.43(+8.77%) |
May 15, 2020 | 27.69 | 27.91 | 27.61 | 27.69 | 108,515 | -0.54(-1.91%) |
May 14, 2020 | 27.77 | 28.37 | 27.67 | 28.23 | 108,727 | -0.10(-0.36%) |
May 13, 2020 | 28.86 | 28.89 | 28.12 | 28.33 | 142,771 | -0.64(-2.21%) |
May 12, 2020 | 29.56 | 29.56 | 28.97 | 28.97 | 95,505 | -0.74(-2.50%) |
May 11, 2020 | 29.64 | 29.90 | 29.55 | 29.71 | 109,193 | +0.19(+0.63%) |
May 08, 2020 | 29.20 | 29.57 | 29.09 | 29.53 | 113,614 | +0.90(+3.15%) |
May 07, 2020 | 28.96 | 29.35 | 28.53 | 28.63 | 139,807 | -0.21(-0.73%) |
May 06, 2020 | 29.02 | 29.07 | 28.52 | 28.84 | 201,220 | +0.23(+0.80%) |
May 05, 2020 | 28.34 | 29.05 | 28.10 | 28.61 | 253,507 | +0.78(+2.79%) |
May 04, 2020 | 27.83 | 27.97 | 27.59 | 27.83 | 340,239 | -1.13(-3.90%) |
May 01, 2020 | 29.60 | 29.76 | 28.31 | 28.96 | 183,823 | -1.25(-4.13%) |
Apr 30, 2020 | 30.98 | 31.01 | 30.02 | 30.21 | 189,432 | -0.70(-2.26%) |
Apr 29, 2020 | 30.89 | 31.01 | 30.44 | 30.91 | 201,628 | +0.84(+2.80%) |
Apr 28, 2020 | 30.36 | 30.73 | 29.94 | 30.07 | 130,906 | +0.13(+0.45%) |
Apr 27, 2020 | 29.32 | 30.00 | 29.31 | 29.93 | 130,685 | +0.34(+1.14%) |
Apr 24, 2020 | 29.60 | 29.74 | 29.17 | 29.60 | 129,625 | +0.07(+0.23%) |
Apr 23, 2020 | 29.66 | 29.90 | 29.33 | 29.53 | 151,327 | +0.17(+0.57%) |
Apr 22, 2020 | 29.65 | 30.25 | 29.36 | 29.36 | 224,090 | +0.74(+2.59%) |
Apr 21, 2020 | 29.44 | 29.44 | 28.31 | 28.62 | 195,846 | -1.24(-4.15%) |
Apr 20, 2020 | 29.75 | 30.49 | 29.66 | 29.86 | 236,972 | -0.59(-1.94%) |
Apr 17, 2020 | 30.04 | 30.48 | 29.94 | 30.45 | 295,066 | +0.56(+1.89%) |
Apr 16, 2020 | 29.95 | 29.95 | 29.52 | 29.88 | 152,284 | -0.24(-0.78%) |
Apr 15, 2020 | 30.55 | 30.55 | 29.91 | 30.12 | 396,988 | -1.53(-4.85%) |
Apr 14, 2020 | 31.43 | 31.98 | 31.28 | 31.65 | 409,310 | +0.19(+0.59%) |
Apr 13, 2020 | 32.27 | 32.27 | 31.29 | 31.47 | 143,043 | -0.58(-1.82%) |
Apr 09, 2020 | 32.83 | 33.02 | 31.51 | 32.05 | 250,948 | -0.09(-0.29%) |
Apr 08, 2020 | 31.70 | 32.35 | 31.47 | 32.14 | 177,878 | +0.45(+1.41%) |
Apr 07, 2020 | 33.07 | 33.07 | 31.27 | 31.70 | 366,198 | -0.77(-2.36%) |
Apr 06, 2020 | 32.50 | 32.77 | 31.90 | 32.46 | 282,282 | +0.44(+1.37%) |
Apr 03, 2020 | 32.11 | 32.53 | 31.63 | 32.02 | 368,240 | -2.23(-6.50%) |
Apr 02, 2020 | 32.48 | 34.74 | 32.13 | 34.25 | 507,936 | +4.44(+14.91%) |