Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.13 | 32.07 | 30.98 | 31.85 | 86,928 | +0.76(+2.45%) |
Jun 29, 2020 | 29.99 | 31.31 | 29.99 | 31.09 | 115,366 | +1.66(+5.66%) |
Jun 26, 2020 | 30.58 | 30.58 | 29.31 | 29.42 | 364,991 | -1.66(-5.36%) |
Jun 25, 2020 | 29.81 | 31.09 | 29.81 | 31.09 | 90,479 | +1.06(+3.52%) |
Jun 24, 2020 | 30.89 | 31.14 | 30.01 | 30.03 | 82,983 | -1.34(-4.28%) |
Jun 23, 2020 | 32.57 | 32.57 | 31.18 | 31.37 | 78,073 | -0.59(-1.85%) |
Jun 22, 2020 | 31.47 | 32.28 | 30.90 | 31.96 | 68,138 | +0.00(+0.00%) |
Jun 19, 2020 | 31.53 | 32.19 | 30.65 | 31.96 | 555,474 | +0.89(+2.85%) |
Jun 18, 2020 | 30.39 | 31.36 | 30.39 | 31.08 | 59,333 | +0.45(+1.46%) |
Jun 17, 2020 | 31.77 | 31.77 | 30.63 | 30.63 | 70,586 | -1.15(-3.61%) |
Jun 16, 2020 | 31.55 | 32.16 | 30.83 | 31.78 | 78,037 | +1.44(+4.75%) |
Jun 15, 2020 | 28.07 | 30.85 | 28.07 | 30.33 | 106,166 | +0.63(+2.11%) |
Jun 12, 2020 | 30.30 | 30.30 | 28.90 | 29.71 | 80,215 | +0.84(+2.91%) |
Jun 11, 2020 | 30.11 | 30.21 | 28.80 | 28.87 | 76,617 | -2.47(-7.88%) |
Jun 10, 2020 | 33.43 | 33.43 | 31.34 | 31.34 | 52,448 | -2.10(-6.29%) |
Jun 09, 2020 | 33.10 | 33.98 | 32.43 | 33.44 | 64,513 | -0.49(-1.45%) |
Jun 08, 2020 | 34.64 | 34.64 | 33.70 | 33.93 | 109,774 | +0.28(+0.82%) |
Jun 05, 2020 | 32.55 | 34.18 | 32.55 | 33.66 | 134,064 | +1.65(+5.15%) |
Jun 04, 2020 | 31.43 | 32.14 | 31.43 | 32.01 | 69,005 | +0.47(+1.50%) |
Jun 03, 2020 | 30.96 | 32.34 | 30.96 | 31.53 | 63,363 | +1.23(+4.05%) |
Jun 02, 2020 | 30.60 | 31.15 | 29.91 | 30.31 | 53,358 | +0.10(+0.33%) |
Jun 01, 2020 | 31.10 | 31.28 | 30.20 | 30.21 | 80,195 | -0.75(-2.43%) |
May 29, 2020 | 31.06 | 31.86 | 30.44 | 30.96 | 68,931 | -0.54(-1.70%) |
May 28, 2020 | 33.12 | 33.12 | 31.35 | 31.50 | 90,834 | -1.23(-3.75%) |
May 27, 2020 | 31.40 | 32.90 | 30.98 | 32.72 | 85,357 | +2.29(+7.53%) |
May 26, 2020 | 29.56 | 30.65 | 28.87 | 30.43 | 68,900 | +2.20(+7.80%) |
May 22, 2020 | 28.56 | 28.71 | 27.74 | 28.23 | 49,268 | -0.25(-0.88%) |
May 21, 2020 | 28.31 | 28.74 | 28.17 | 28.48 | 70,149 | +0.12(+0.41%) |
May 20, 2020 | 27.36 | 28.59 | 27.36 | 28.37 | 64,962 | +1.68(+6.31%) |
May 19, 2020 | 28.04 | 28.04 | 26.63 | 26.68 | 64,913 | -1.60(-5.66%) |
May 18, 2020 | 27.00 | 28.36 | 27.00 | 28.28 | 97,529 | +2.52(+9.76%) |
May 15, 2020 | 25.22 | 25.96 | 24.83 | 25.77 | 163,335 | +0.39(+1.55%) |
May 14, 2020 | 24.96 | 25.42 | 23.92 | 25.38 | 121,472 | -0.07(-0.28%) |
May 13, 2020 | 26.32 | 26.96 | 24.92 | 25.45 | 85,001 | -1.07(-4.05%) |
May 12, 2020 | 28.26 | 28.26 | 26.37 | 26.52 | 73,084 | -1.60(-5.70%) |
May 11, 2020 | 28.82 | 28.92 | 27.93 | 28.12 | 83,521 | -1.30(-4.41%) |
May 08, 2020 | 28.40 | 29.55 | 28.24 | 29.42 | 64,239 | +1.70(+6.14%) |
May 07, 2020 | 28.27 | 28.44 | 27.55 | 27.72 | 67,416 | -0.04(-0.16%) |
May 06, 2020 | 28.86 | 28.86 | 27.62 | 27.77 | 56,260 | -0.98(-3.39%) |
May 05, 2020 | 29.99 | 30.56 | 28.74 | 28.74 | 69,175 | -0.83(-2.81%) |
May 04, 2020 | 30.02 | 30.02 | 29.03 | 29.57 | 59,602 | -0.42(-1.40%) |
May 01, 2020 | 30.01 | 30.79 | 29.22 | 29.99 | 79,421 | -0.83(-2.71%) |
Apr 30, 2020 | 31.25 | 31.36 | 30.46 | 30.83 | 59,749 | -1.30(-4.03%) |
Apr 29, 2020 | 31.07 | 33.07 | 30.95 | 32.12 | 85,819 | +1.60(+5.23%) |
Apr 28, 2020 | 30.70 | 31.02 | 29.82 | 30.53 | 78,042 | +0.53(+1.78%) |
Apr 27, 2020 | 28.49 | 30.37 | 28.35 | 29.99 | 64,048 | +1.72(+6.09%) |
Apr 24, 2020 | 27.88 | 28.66 | 27.46 | 28.27 | 57,228 | +0.27(+0.95%) |
Apr 23, 2020 | 27.10 | 28.57 | 27.10 | 28.01 | 62,697 | +0.36(+1.32%) |
Apr 22, 2020 | 28.33 | 28.41 | 27.50 | 27.64 | 46,757 | -0.05(-0.19%) |
Apr 21, 2020 | 27.12 | 28.02 | 26.97 | 27.70 | 44,327 | -0.44(-1.55%) |
Apr 20, 2020 | 27.94 | 29.11 | 27.54 | 28.13 | 62,534 | -0.85(-2.94%) |
Apr 17, 2020 | 28.19 | 29.08 | 27.81 | 28.98 | 65,001 | +1.88(+6.94%) |
Apr 16, 2020 | 27.68 | 28.03 | 25.74 | 27.10 | 99,580 | -0.84(-3.02%) |
Apr 15, 2020 | 27.92 | 28.51 | 27.45 | 27.94 | 79,703 | -1.21(-4.14%) |
Apr 14, 2020 | 30.36 | 30.50 | 28.45 | 29.15 | 72,506 | -0.59(-2.00%) |
Apr 13, 2020 | 30.94 | 30.94 | 29.38 | 29.75 | 56,360 | -1.38(-4.45%) |
Apr 09, 2020 | 29.75 | 31.27 | 29.51 | 31.13 | 74,576 | +2.02(+6.92%) |
Apr 08, 2020 | 28.97 | 29.42 | 28.47 | 29.12 | 65,115 | +0.68(+2.40%) |
Apr 07, 2020 | 29.09 | 29.69 | 27.86 | 28.43 | 100,476 | +0.26(+0.91%) |
Apr 06, 2020 | 27.46 | 28.65 | 27.33 | 28.17 | 94,102 | +1.86(+7.05%) |
Apr 03, 2020 | 27.57 | 27.86 | 25.85 | 26.32 | 62,748 | -1.53(-5.48%) |
Apr 02, 2020 | 26.70 | 28.28 | 26.70 | 27.85 | 67,903 | +0.83(+3.06%) |