Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.29 | 29.02 | 27.71 | 28.85 | 1,662,014 | +0.68(+2.40%) |
Jun 29, 2020 | 26.81 | 28.64 | 26.38 | 28.17 | 2,414,673 | +1.30(+4.83%) |
Jun 26, 2020 | 27.53 | 27.53 | 25.87 | 26.87 | 4,516,601 | -0.75(-2.72%) |
Jun 25, 2020 | 27.52 | 28.11 | 26.64 | 27.63 | 11,471,646 | -3.71(-11.85%) |
Jun 24, 2020 | 31.83 | 31.86 | 29.67 | 31.34 | 5,632,039 | -0.70(-2.17%) |
Jun 23, 2020 | 31.86 | 32.31 | 31.19 | 32.04 | 2,060,367 | +0.54(+1.70%) |
Jun 22, 2020 | 30.37 | 31.61 | 30.02 | 31.50 | 1,735,277 | +1.14(+3.75%) |
Jun 19, 2020 | 31.66 | 31.96 | 29.76 | 30.36 | 2,345,450 | -0.64(-2.06%) |
Jun 18, 2020 | 31.30 | 32.06 | 30.92 | 31.00 | 1,600,885 | -0.81(-2.54%) |
Jun 17, 2020 | 32.67 | 33.06 | 31.47 | 31.81 | 1,848,698 | -0.50(-1.54%) |
Jun 16, 2020 | 33.85 | 33.86 | 31.41 | 32.31 | 2,254,499 | +0.03(+0.09%) |
Jun 15, 2020 | 28.34 | 32.31 | 28.29 | 32.28 | 2,384,651 | +2.28(+7.58%) |
Jun 12, 2020 | 29.63 | 30.04 | 28.56 | 30.01 | 2,466,684 | +2.10(+7.51%) |
Jun 11, 2020 | 28.81 | 30.06 | 27.86 | 27.91 | 2,974,166 | -3.64(-11.54%) |
Jun 10, 2020 | 31.29 | 32.21 | 30.23 | 31.55 | 2,348,421 | -0.10(-0.33%) |
Jun 09, 2020 | 31.83 | 32.58 | 31.49 | 31.65 | 3,153,571 | -1.13(-3.44%) |
Jun 08, 2020 | 34.79 | 35.10 | 32.43 | 32.78 | 2,329,620 | -1.37(-4.02%) |
Jun 05, 2020 | 34.60 | 34.91 | 33.29 | 34.15 | 2,461,048 | +1.45(+4.43%) |
Jun 04, 2020 | 34.08 | 34.94 | 32.45 | 32.70 | 2,371,689 | -1.91(-5.51%) |
Jun 03, 2020 | 33.76 | 35.00 | 33.54 | 34.61 | 2,145,591 | +1.72(+5.23%) |
Jun 02, 2020 | 32.24 | 32.99 | 31.63 | 32.89 | 2,163,460 | +1.14(+3.58%) |
Jun 01, 2020 | 31.35 | 32.93 | 30.84 | 31.75 | 1,733,208 | +0.65(+2.09%) |
May 29, 2020 | 31.37 | 32.86 | 30.84 | 31.11 | 3,293,840 | -0.68(-2.13%) |
May 28, 2020 | 33.62 | 33.76 | 31.42 | 31.78 | 3,768,819 | -1.28(-3.87%) |
May 27, 2020 | 30.94 | 33.10 | 30.90 | 33.06 | 2,996,236 | +3.19(+10.67%) |
May 26, 2020 | 30.32 | 30.98 | 29.55 | 29.87 | 2,284,287 | +1.17(+4.06%) |
May 22, 2020 | 28.04 | 28.89 | 27.48 | 28.71 | 1,718,437 | +1.12(+4.06%) |
May 21, 2020 | 26.04 | 28.08 | 26.03 | 27.59 | 2,791,492 | +1.36(+5.20%) |
May 20, 2020 | 27.60 | 27.60 | 25.96 | 26.23 | 2,642,700 | -0.40(-1.52%) |
May 19, 2020 | 26.74 | 27.93 | 26.05 | 26.63 | 2,438,500 | -0.30(-1.12%) |
May 18, 2020 | 24.86 | 27.20 | 24.78 | 26.93 | 3,065,505 | +3.70(+15.90%) |
May 15, 2020 | 22.63 | 23.77 | 22.16 | 23.24 | 2,050,554 | +0.18(+0.78%) |
May 14, 2020 | 22.38 | 23.28 | 21.28 | 23.06 | 2,499,365 | -0.01(-0.04%) |
May 13, 2020 | 24.66 | 24.71 | 22.93 | 23.07 | 2,454,845 | -1.93(-7.71%) |
May 12, 2020 | 26.52 | 26.66 | 24.99 | 24.99 | 1,513,244 | -1.43(-5.41%) |
May 11, 2020 | 26.10 | 26.91 | 25.65 | 26.42 | 2,029,909 | -0.41(-1.54%) |
May 08, 2020 | 25.64 | 27.10 | 25.18 | 26.84 | 1,724,924 | +1.77(+7.05%) |
May 07, 2020 | 24.57 | 25.30 | 24.57 | 25.07 | 1,748,110 | +0.54(+2.18%) |
May 06, 2020 | 24.73 | 25.09 | 24.09 | 24.53 | 1,377,595 | -0.14(-0.57%) |
May 05, 2020 | 24.70 | 25.49 | 24.45 | 24.67 | 1,978,602 | +0.48(+1.98%) |
May 04, 2020 | 23.10 | 24.34 | 22.68 | 24.20 | 1,607,165 | +0.61(+2.58%) |
May 01, 2020 | 23.55 | 23.72 | 22.51 | 23.59 | 2,489,337 | -1.00(-4.08%) |
Apr 30, 2020 | 25.10 | 25.17 | 24.36 | 24.59 | 2,281,341 | -1.16(-4.51%) |
Apr 29, 2020 | 24.64 | 25.96 | 24.62 | 25.75 | 3,019,138 | +2.15(+9.09%) |
Apr 28, 2020 | 23.15 | 23.75 | 22.73 | 23.61 | 2,896,872 | +1.62(+7.37%) |
Apr 27, 2020 | 20.90 | 22.20 | 20.80 | 21.98 | 2,697,544 | +1.20(+5.77%) |
Apr 24, 2020 | 19.31 | 20.95 | 19.17 | 20.79 | 3,200,454 | +1.78(+9.37%) |
Apr 23, 2020 | 19.58 | 20.04 | 18.89 | 19.00 | 2,902,492 | -0.26(-1.36%) |
Apr 22, 2020 | 19.68 | 20.02 | 19.19 | 19.27 | 2,454,163 | +0.19(+0.98%) |
Apr 21, 2020 | 18.21 | 19.30 | 18.07 | 19.08 | 2,482,234 | -0.04(-0.20%) |
Apr 20, 2020 | 19.06 | 19.86 | 18.86 | 19.12 | 2,105,684 | -0.74(-3.73%) |
Apr 17, 2020 | 19.89 | 20.37 | 19.27 | 19.86 | 2,611,094 | +0.91(+4.80%) |
Apr 16, 2020 | 18.67 | 19.37 | 18.44 | 18.95 | 1,686,541 | +0.21(+1.10%) |
Apr 15, 2020 | 18.34 | 19.23 | 17.95 | 18.74 | 2,548,803 | -0.63(-3.24%) |
Apr 14, 2020 | 20.60 | 20.60 | 19.06 | 19.37 | 3,234,832 | +0.63(+3.35%) |
Apr 13, 2020 | 20.62 | 20.84 | 18.00 | 18.74 | 4,103,016 | -2.41(-11.39%) |
Apr 09, 2020 | 22.13 | 23.27 | 20.53 | 21.15 | 3,817,773 | +0.47(+2.27%) |
Apr 08, 2020 | 18.74 | 20.92 | 18.40 | 20.68 | 3,416,027 | +2.41(+13.18%) |
Apr 07, 2020 | 19.35 | 20.03 | 17.92 | 18.27 | 3,855,746 | +0.22(+1.25%) |
Apr 06, 2020 | 16.53 | 18.73 | 16.36 | 18.05 | 4,872,841 | +2.93(+19.40%) |
Apr 03, 2020 | 15.29 | 15.45 | 14.40 | 15.12 | 3,658,455 | -0.08(-0.55%) |
Apr 02, 2020 | 15.64 | 16.62 | 14.45 | 15.20 | 4,698,551 | -0.28(-1.82%) |