Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.17 | 34.81 | 33.44 | 34.61 | 1,049,227 | +0.30(+0.86%) |
Jun 29, 2020 | 34.34 | 35.09 | 33.82 | 34.32 | 1,417,677 | +0.87(+2.59%) |
Jun 26, 2020 | 36.07 | 36.57 | 33.26 | 33.45 | 6,170,108 | -3.20(-8.74%) |
Jun 25, 2020 | 34.85 | 36.78 | 33.97 | 36.65 | 2,472,572 | +1.35(+3.83%) |
Jun 24, 2020 | 36.09 | 36.48 | 34.54 | 35.30 | 2,408,378 | -1.39(-3.79%) |
Jun 23, 2020 | 37.85 | 37.85 | 36.16 | 36.69 | 1,472,128 | -1.51(-3.95%) |
Jun 22, 2020 | 37.03 | 38.47 | 36.58 | 38.20 | 2,372,610 | +1.10(+2.98%) |
Jun 19, 2020 | 38.65 | 38.96 | 35.63 | 37.10 | 2,006,626 | -0.70(-1.85%) |
Jun 18, 2020 | 38.30 | 38.83 | 37.35 | 37.80 | 1,012,891 | -0.94(-2.42%) |
Jun 17, 2020 | 40.02 | 40.41 | 38.61 | 38.73 | 1,171,036 | -1.21(-3.04%) |
Jun 16, 2020 | 39.61 | 40.75 | 39.13 | 39.95 | 2,004,360 | +2.48(+6.63%) |
Jun 15, 2020 | 34.54 | 37.73 | 34.48 | 37.46 | 1,120,367 | +0.99(+2.70%) |
Jun 12, 2020 | 36.18 | 37.04 | 35.09 | 36.48 | 1,626,035 | +2.25(+6.57%) |
Jun 11, 2020 | 34.81 | 34.99 | 33.53 | 34.23 | 1,405,972 | -2.99(-8.03%) |
Jun 10, 2020 | 38.16 | 38.42 | 36.48 | 37.22 | 1,000,324 | -0.70(-1.85%) |
Jun 09, 2020 | 38.27 | 38.91 | 37.47 | 37.92 | 832,203 | -1.89(-4.75%) |
Jun 08, 2020 | 41.38 | 41.86 | 39.61 | 39.81 | 1,278,726 | +0.16(+0.40%) |
Jun 05, 2020 | 40.67 | 41.81 | 39.29 | 39.65 | 1,507,252 | +1.90(+5.04%) |
Jun 04, 2020 | 36.69 | 37.85 | 35.91 | 37.75 | 1,113,792 | +0.90(+2.43%) |
Jun 03, 2020 | 36.57 | 38.59 | 36.16 | 36.85 | 1,244,670 | +1.30(+3.66%) |
Jun 02, 2020 | 34.45 | 35.96 | 34.24 | 35.55 | 1,010,779 | +1.63(+4.80%) |
Jun 01, 2020 | 32.31 | 34.46 | 32.11 | 33.92 | 1,171,653 | +1.09(+3.33%) |
May 29, 2020 | 31.03 | 33.06 | 30.76 | 32.83 | 1,147,049 | +1.10(+3.48%) |
May 28, 2020 | 33.42 | 33.42 | 31.62 | 31.72 | 807,760 | -1.25(-3.80%) |
May 27, 2020 | 31.83 | 33.19 | 31.42 | 32.98 | 1,138,367 | +2.53(+8.32%) |
May 26, 2020 | 28.88 | 30.85 | 28.76 | 30.44 | 1,239,167 | +3.13(+11.48%) |
May 22, 2020 | 27.60 | 27.62 | 26.63 | 27.31 | 513,677 | -0.11(-0.40%) |
May 21, 2020 | 27.18 | 28.00 | 26.91 | 27.42 | 693,609 | +0.10(+0.36%) |
May 20, 2020 | 26.73 | 27.74 | 26.66 | 27.32 | 856,951 | +1.20(+4.61%) |
May 19, 2020 | 27.50 | 27.74 | 25.70 | 26.11 | 777,927 | -1.59(-5.73%) |
May 18, 2020 | 26.92 | 28.25 | 26.63 | 27.70 | 1,361,954 | +2.39(+9.42%) |
May 15, 2020 | 24.58 | 25.71 | 24.14 | 25.32 | 960,101 | +0.58(+2.35%) |
May 14, 2020 | 22.95 | 25.23 | 21.87 | 24.73 | 678,179 | +0.85(+3.55%) |
May 13, 2020 | 25.14 | 25.19 | 23.42 | 23.89 | 1,073,718 | -1.60(-6.27%) |
May 12, 2020 | 26.31 | 26.75 | 25.42 | 25.48 | 784,540 | -1.07(-4.05%) |
May 11, 2020 | 26.62 | 27.04 | 25.24 | 26.56 | 809,960 | -0.77(-2.81%) |
May 08, 2020 | 26.42 | 27.58 | 26.30 | 27.33 | 775,181 | +1.42(+5.48%) |
May 07, 2020 | 25.40 | 26.32 | 25.40 | 25.91 | 718,448 | +0.84(+3.34%) |
May 06, 2020 | 25.63 | 26.21 | 24.69 | 25.07 | 849,950 | -0.49(-1.93%) |
May 05, 2020 | 26.40 | 28.10 | 25.40 | 25.56 | 851,465 | +0.08(+0.31%) |
May 04, 2020 | 27.03 | 27.04 | 24.67 | 25.48 | 1,208,101 | -1.08(-4.08%) |
May 01, 2020 | 25.44 | 26.62 | 24.46 | 26.57 | 1,286,829 | +1.06(+4.17%) |
Apr 30, 2020 | 27.70 | 28.51 | 24.49 | 25.50 | 2,634,044 | -3.20(-11.16%) |
Apr 29, 2020 | 28.11 | 29.34 | 27.44 | 28.71 | 1,233,124 | +1.80(+6.71%) |
Apr 28, 2020 | 25.86 | 27.24 | 25.48 | 26.90 | 1,094,344 | +2.26(+9.16%) |
Apr 27, 2020 | 23.17 | 24.89 | 23.02 | 24.65 | 981,646 | +1.93(+8.51%) |
Apr 24, 2020 | 22.15 | 22.90 | 21.74 | 22.71 | 746,576 | +0.69(+3.13%) |
Apr 23, 2020 | 21.92 | 22.82 | 21.67 | 22.02 | 769,470 | +0.39(+1.82%) |
Apr 22, 2020 | 22.93 | 23.18 | 21.55 | 21.63 | 699,851 | -0.44(-2.01%) |
Apr 21, 2020 | 22.08 | 22.39 | 21.66 | 22.07 | 721,001 | -0.79(-3.45%) |
Apr 20, 2020 | 23.05 | 23.82 | 22.25 | 22.86 | 766,720 | -1.16(-4.84%) |
Apr 17, 2020 | 23.52 | 24.13 | 23.24 | 24.02 | 1,100,794 | +1.69(+7.55%) |
Apr 16, 2020 | 23.24 | 23.35 | 21.79 | 22.34 | 1,097,632 | -1.09(-4.67%) |
Apr 15, 2020 | 23.54 | 24.10 | 22.61 | 23.43 | 890,708 | -1.52(-6.08%) |
Apr 14, 2020 | 26.29 | 26.62 | 23.96 | 24.95 | 718,854 | -0.71(-2.77%) |
Apr 13, 2020 | 26.86 | 26.86 | 24.76 | 25.66 | 706,989 | -0.45(-1.74%) |
Apr 09, 2020 | 25.62 | 27.37 | 25.07 | 26.11 | 1,361,183 | +1.66(+6.77%) |
Apr 08, 2020 | 23.66 | 24.60 | 22.70 | 24.46 | 893,686 | +1.25(+5.40%) |
Apr 07, 2020 | 25.63 | 26.29 | 22.93 | 23.21 | 2,031,715 | -0.68(-2.85%) |
Apr 06, 2020 | 22.83 | 24.10 | 22.34 | 23.89 | 835,116 | +2.72(+12.86%) |
Apr 03, 2020 | 22.32 | 22.48 | 20.07 | 21.17 | 808,858 | -1.26(-5.63%) |
Apr 02, 2020 | 21.95 | 22.62 | 20.17 | 22.43 | 938,181 | +0.39(+1.79%) |