Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.22 | 33.99 | 33.10 | 33.89 | 1,180,195 | +1.26(+3.86%) |
Jun 29, 2020 | 32.66 | 32.93 | 32.47 | 32.63 | 1,693,173 | +0.64(+2.00%) |
Jun 26, 2020 | 32.76 | 32.82 | 31.85 | 31.99 | 440,000 | -1.33(-3.99%) |
Jun 25, 2020 | 32.92 | 33.33 | 32.72 | 33.32 | 364,139 | +0.32(+0.97%) |
Jun 24, 2020 | 33.29 | 33.43 | 32.53 | 33.00 | 530,805 | +0.10(+0.30%) |
Jun 23, 2020 | 33.14 | 33.53 | 32.83 | 32.90 | 682,206 | +0.31(+0.95%) |
Jun 22, 2020 | 32.30 | 32.78 | 32.06 | 32.59 | 757,236 | +0.90(+2.84%) |
Jun 19, 2020 | 31.53 | 31.78 | 31.29 | 31.69 | 903,100 | +0.69(+2.23%) |
Jun 18, 2020 | 31.11 | 31.44 | 30.83 | 31.00 | 835,981 | -0.75(-2.36%) |
Jun 17, 2020 | 31.16 | 32.11 | 31.10 | 31.75 | 1,499,950 | +0.77(+2.49%) |
Jun 16, 2020 | 31.09 | 31.24 | 30.76 | 30.98 | 1,242,219 | -0.13(-0.42%) |
Jun 15, 2020 | 30.27 | 31.31 | 29.98 | 31.11 | 1,305,442 | +1.25(+4.19%) |
Jun 12, 2020 | 30.22 | 30.30 | 29.28 | 29.86 | 767,900 | +0.61(+2.09%) |
Jun 11, 2020 | 29.89 | 29.99 | 29.06 | 29.25 | 1,494,482 | -0.97(-3.21%) |
Jun 10, 2020 | 30.16 | 30.61 | 29.60 | 30.22 | 4,377,293 | +1.36(+4.71%) |
Jun 09, 2020 | 28.45 | 29.09 | 28.44 | 28.86 | 1,479,694 | +0.38(+1.33%) |
Jun 08, 2020 | 28.25 | 28.80 | 27.93 | 28.48 | 1,171,783 | -0.60(-2.06%) |
Jun 05, 2020 | 29.34 | 29.81 | 29.04 | 29.08 | 607,000 | +0.11(+0.38%) |
Jun 04, 2020 | 28.80 | 29.36 | 28.69 | 28.97 | 1,902,832 | -0.71(-2.39%) |
Jun 03, 2020 | 29.21 | 29.72 | 29.07 | 29.68 | 983,656 | -0.11(-0.37%) |
Jun 02, 2020 | 30.02 | 30.09 | 29.55 | 29.79 | 2,307,951 | -1.00(-3.25%) |
Jun 01, 2020 | 30.82 | 30.91 | 30.34 | 30.79 | 782,300 | +0.32(+1.05%) |
May 29, 2020 | 30.93 | 31.02 | 30.13 | 30.47 | 1,019,500 | -0.50(-1.61%) |
May 28, 2020 | 30.70 | 31.30 | 30.43 | 30.97 | 1,632,405 | +1.28(+4.31%) |
May 27, 2020 | 29.44 | 29.90 | 29.30 | 29.69 | 1,322,862 | -0.83(-2.72%) |
May 26, 2020 | 31.00 | 31.02 | 30.48 | 30.52 | 828,581 | +1.22(+4.16%) |
May 22, 2020 | 29.16 | 29.35 | 28.94 | 29.30 | 241,600 | -0.60(-2.01%) |
May 21, 2020 | 28.56 | 29.90 | 28.42 | 29.90 | 431,378 | +1.52(+5.36%) |
May 20, 2020 | 29.66 | 30.14 | 28.18 | 28.38 | 1,785,706 | -0.74(-2.54%) |
May 19, 2020 | 28.95 | 29.51 | 28.86 | 29.12 | 2,250,510 | -0.28(-0.95%) |
May 18, 2020 | 29.14 | 29.62 | 29.03 | 29.40 | 1,429,842 | +0.73(+2.55%) |
May 15, 2020 | 28.35 | 28.75 | 28.25 | 28.67 | 890,800 | +0.08(+0.28%) |
May 14, 2020 | 27.93 | 28.75 | 27.87 | 28.59 | 2,796,811 | +0.20(+0.70%) |
May 13, 2020 | 28.20 | 29.04 | 28.04 | 28.39 | 2,059,848 | -0.07(-0.25%) |
May 12, 2020 | 28.65 | 29.13 | 28.38 | 28.46 | 1,035,974 | +0.21(+0.74%) |
May 11, 2020 | 27.39 | 28.68 | 27.27 | 28.25 | 1,158,267 | +0.73(+2.65%) |
May 08, 2020 | 27.51 | 27.92 | 27.24 | 27.52 | 857,600 | +0.73(+2.72%) |
May 07, 2020 | 26.27 | 27.29 | 25.96 | 26.79 | 1,260,569 | +1.26(+4.94%) |
May 06, 2020 | 24.90 | 26.61 | 24.83 | 25.53 | 840,142 | +0.52(+2.08%) |
May 05, 2020 | 24.74 | 25.25 | 24.49 | 25.01 | 628,489 | +0.54(+2.21%) |
May 04, 2020 | 24.20 | 24.52 | 24.13 | 24.47 | 1,193,000 | -0.53(-2.12%) |
May 01, 2020 | 24.31 | 25.10 | 24.30 | 25.00 | 926,200 | +0.67(+2.75%) |
Apr 30, 2020 | 24.04 | 24.40 | 23.88 | 24.33 | 329,537 | +0.30(+1.25%) |
Apr 29, 2020 | 23.94 | 24.24 | 23.84 | 24.03 | 423,034 | +0.02(+0.08%) |
Apr 28, 2020 | 24.60 | 24.60 | 23.91 | 24.01 | 397,729 | -0.16(-0.66%) |
Apr 27, 2020 | 24.15 | 24.34 | 23.88 | 24.17 | 883,511 | +0.17(+0.71%) |
Apr 24, 2020 | 23.90 | 24.11 | 23.79 | 24.00 | 738,700 | +0.51(+2.17%) |
Apr 23, 2020 | 23.53 | 24.14 | 23.49 | 23.49 | 637,346 | +0.06(+0.26%) |
Apr 22, 2020 | 23.22 | 23.60 | 23.06 | 23.43 | 529,873 | +0.60(+2.63%) |
Apr 21, 2020 | 22.96 | 23.28 | 22.61 | 22.83 | 644,652 | +0.15(+0.66%) |
Apr 20, 2020 | 22.73 | 23.11 | 22.61 | 22.68 | 773,518 | -0.30(-1.31%) |
Apr 17, 2020 | 22.63 | 23.19 | 22.53 | 22.98 | 615,800 | +0.84(+3.79%) |
Apr 16, 2020 | 21.84 | 22.18 | 21.80 | 22.14 | 491,259 | +0.24(+1.10%) |
Apr 15, 2020 | 21.77 | 22.08 | 21.62 | 21.90 | 478,218 | -0.30(-1.35%) |
Apr 14, 2020 | 21.68 | 22.25 | 21.65 | 22.20 | 747,675 | +0.20(+0.91%) |
Apr 13, 2020 | 22.31 | 22.45 | 21.95 | 22.00 | 575,761 | -0.36(-1.61%) |
Apr 09, 2020 | 22.10 | 22.59 | 21.89 | 22.36 | 561,700 | +0.66(+3.04%) |
Apr 08, 2020 | 21.42 | 21.88 | 21.23 | 21.70 | 290,528 | +0.68(+3.24%) |
Apr 07, 2020 | 21.59 | 21.81 | 20.99 | 21.02 | 494,354 | -0.52(-2.41%) |
Apr 06, 2020 | 20.99 | 21.77 | 20.93 | 21.54 | 726,813 | +1.32(+6.53%) |
Apr 03, 2020 | 19.97 | 20.55 | 19.79 | 20.22 | 723,800 | -0.08(-0.39%) |
Apr 02, 2020 | 19.85 | 20.41 | 19.62 | 20.30 | 575,872 | +0.25(+1.25%) |