Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.14 | 32.58 | 30.91 | 32.21 | 133,781 | +0.64(+2.03%) |
Jun 29, 2020 | 32.00 | 32.00 | 29.37 | 31.57 | 241,746 | -0.64(-1.99%) |
Jun 26, 2020 | 36.72 | 36.72 | 31.05 | 32.21 | 1,159,700 | -4.66(-12.64%) |
Jun 25, 2020 | 35.76 | 37.48 | 35.38 | 36.87 | 198,866 | +1.12(+3.13%) |
Jun 24, 2020 | 36.51 | 36.89 | 35.04 | 35.75 | 123,061 | -0.97(-2.64%) |
Jun 23, 2020 | 36.80 | 37.02 | 36.11 | 36.72 | 107,414 | +0.34(+0.93%) |
Jun 22, 2020 | 35.44 | 36.83 | 35.25 | 36.38 | 151,956 | +0.98(+2.77%) |
Jun 19, 2020 | 35.34 | 36.94 | 35.04 | 35.40 | 239,000 | +0.72(+2.08%) |
Jun 18, 2020 | 35.63 | 36.50 | 34.33 | 34.68 | 196,161 | -0.30(-0.86%) |
Jun 17, 2020 | 35.80 | 36.30 | 34.27 | 34.98 | 198,006 | -0.25(-0.71%) |
Jun 16, 2020 | 35.16 | 37.99 | 35.13 | 35.23 | 332,766 | +3.08(+9.58%) |
Jun 15, 2020 | 31.22 | 33.31 | 30.78 | 32.15 | 133,878 | +0.42(+1.32%) |
Jun 12, 2020 | 30.94 | 32.98 | 30.94 | 31.73 | 192,800 | +1.63(+5.42%) |
Jun 11, 2020 | 29.50 | 30.77 | 29.50 | 30.10 | 112,216 | -0.80(-2.59%) |
Jun 10, 2020 | 32.88 | 33.19 | 30.41 | 30.90 | 174,789 | -1.83(-5.59%) |
Jun 09, 2020 | 34.02 | 34.02 | 31.71 | 32.73 | 146,857 | -2.40(-6.83%) |
Jun 08, 2020 | 34.69 | 35.99 | 34.53 | 35.13 | 122,734 | +1.31(+3.87%) |
Jun 05, 2020 | 33.64 | 34.21 | 32.77 | 33.82 | 110,400 | +0.87(+2.64%) |
Jun 04, 2020 | 33.29 | 34.00 | 32.44 | 32.95 | 71,869 | -0.41(-1.23%) |
Jun 03, 2020 | 33.09 | 33.89 | 32.80 | 33.36 | 100,703 | +0.63(+1.92%) |
Jun 02, 2020 | 32.84 | 33.28 | 31.71 | 32.73 | 65,946 | -0.10(-0.30%) |
Jun 01, 2020 | 32.12 | 34.35 | 32.10 | 32.83 | 113,061 | +0.64(+1.99%) |
May 29, 2020 | 31.45 | 32.43 | 31.22 | 32.19 | 136,300 | +0.51(+1.61%) |
May 28, 2020 | 31.63 | 32.20 | 31.14 | 31.68 | 122,521 | +0.05(+0.16%) |
May 27, 2020 | 32.69 | 32.75 | 31.30 | 31.63 | 141,240 | -0.64(-1.98%) |
May 26, 2020 | 31.45 | 32.54 | 31.45 | 32.27 | 106,038 | +1.40(+4.54%) |
May 22, 2020 | 30.75 | 31.10 | 30.54 | 30.87 | 43,900 | +0.12(+0.39%) |
May 21, 2020 | 30.44 | 31.35 | 30.38 | 30.75 | 76,145 | +0.37(+1.22%) |
May 20, 2020 | 29.83 | 30.93 | 29.59 | 30.38 | 81,926 | +1.10(+3.76%) |
May 19, 2020 | 28.19 | 30.20 | 27.91 | 29.28 | 178,654 | +1.28(+4.57%) |
May 18, 2020 | 29.31 | 29.42 | 27.90 | 28.00 | 95,624 | -0.54(-1.89%) |
May 15, 2020 | 28.14 | 28.88 | 27.76 | 28.54 | 59,500 | +0.20(+0.71%) |
May 14, 2020 | 26.67 | 28.61 | 26.23 | 28.34 | 112,069 | +1.36(+5.04%) |
May 13, 2020 | 28.75 | 29.35 | 25.43 | 26.98 | 178,013 | -1.52(-5.33%) |
May 12, 2020 | 31.00 | 31.25 | 28.50 | 28.50 | 172,791 | -2.31(-7.50%) |
May 11, 2020 | 31.00 | 31.50 | 30.50 | 30.81 | 241,082 | +0.66(+2.19%) |
May 08, 2020 | 27.79 | 30.75 | 27.78 | 30.15 | 227,200 | +2.55(+9.24%) |
May 07, 2020 | 27.60 | 27.95 | 27.34 | 27.60 | 89,584 | +0.19(+0.69%) |
May 06, 2020 | 26.99 | 27.78 | 26.87 | 27.41 | 63,314 | +0.70(+2.62%) |
May 05, 2020 | 26.85 | 28.24 | 26.48 | 26.71 | 87,820 | -0.11(-0.41%) |
May 04, 2020 | 23.87 | 27.86 | 23.87 | 26.82 | 78,948 | +2.53(+10.42%) |
May 01, 2020 | 25.48 | 25.64 | 24.29 | 24.29 | 81,100 | -1.30(-5.08%) |
Apr 30, 2020 | 27.20 | 27.86 | 25.50 | 25.59 | 85,818 | -1.67(-6.13%) |
Apr 29, 2020 | 27.37 | 28.75 | 26.69 | 27.26 | 170,806 | +0.02(+0.07%) |
Apr 28, 2020 | 26.64 | 27.50 | 26.36 | 27.24 | 115,077 | +0.64(+2.41%) |
Apr 27, 2020 | 25.00 | 26.99 | 25.00 | 26.60 | 151,963 | +1.44(+5.72%) |
Apr 24, 2020 | 24.99 | 25.38 | 22.85 | 25.16 | 196,400 | +3.40(+15.62%) |
Apr 23, 2020 | 21.11 | 22.15 | 20.92 | 21.76 | 55,660 | +0.96(+4.62%) |
Apr 22, 2020 | 20.12 | 20.95 | 20.12 | 20.80 | 30,500 | +0.65(+3.23%) |
Apr 21, 2020 | 20.16 | 20.40 | 19.60 | 20.15 | 50,731 | -0.26(-1.27%) |
Apr 20, 2020 | 19.88 | 20.41 | 19.68 | 20.41 | 42,309 | +0.44(+2.20%) |
Apr 17, 2020 | 19.99 | 20.14 | 19.56 | 19.97 | 38,800 | +0.48(+2.46%) |
Apr 16, 2020 | 19.09 | 19.50 | 18.82 | 19.49 | 75,876 | +0.40(+2.10%) |
Apr 15, 2020 | 19.19 | 19.19 | 18.74 | 19.09 | 50,166 | -0.43(-2.20%) |
Apr 14, 2020 | 19.40 | 19.69 | 18.60 | 19.52 | 57,175 | +0.53(+2.79%) |
Apr 13, 2020 | 19.11 | 19.39 | 18.27 | 18.99 | 32,742 | -0.04(-0.21%) |
Apr 09, 2020 | 17.92 | 19.23 | 17.86 | 19.03 | 26,000 | +1.37(+7.76%) |
Apr 08, 2020 | 17.78 | 18.10 | 17.36 | 17.66 | 38,019 | -0.03(-0.17%) |
Apr 07, 2020 | 17.55 | 17.99 | 17.02 | 17.69 | 42,099 | +0.48(+2.79%) |
Apr 06, 2020 | 17.22 | 17.45 | 16.75 | 17.21 | 41,943 | +0.56(+3.36%) |
Apr 03, 2020 | 16.58 | 17.19 | 15.88 | 16.65 | 39,300 | -0.17(-1.01%) |
Apr 02, 2020 | 16.54 | 16.97 | 16.29 | 16.82 | 36,960 | +0.25(+1.51%) |