Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.33 | 29.03 | 28.19 | 28.69 | 993,880 | +0.23(+0.81%) |
Jun 29, 2020 | 29.16 | 29.25 | 28.01 | 28.46 | 1,486,075 | -0.61(-2.09%) |
Jun 26, 2020 | 28.60 | 29.16 | 28.34 | 29.07 | 1,366,835 | +0.12(+0.41%) |
Jun 25, 2020 | 28.04 | 28.97 | 27.70 | 28.95 | 1,234,275 | +0.80(+2.85%) |
Jun 24, 2020 | 28.84 | 29.03 | 27.85 | 28.14 | 1,505,926 | -1.04(-3.57%) |
Jun 23, 2020 | 29.09 | 29.26 | 28.60 | 29.19 | 1,698,644 | +0.24(+0.83%) |
Jun 22, 2020 | 30.02 | 30.02 | 28.45 | 28.95 | 2,306,422 | -0.84(-2.81%) |
Jun 19, 2020 | 30.68 | 31.05 | 29.71 | 29.78 | 3,596,330 | -0.22(-0.74%) |
Jun 18, 2020 | 29.60 | 30.77 | 29.53 | 30.00 | 3,137,676 | +0.47(+1.59%) |
Jun 17, 2020 | 29.52 | 30.09 | 29.15 | 29.54 | 2,135,347 | +0.12(+0.41%) |
Jun 16, 2020 | 29.36 | 30.17 | 29.17 | 29.42 | 3,186,897 | +0.87(+3.05%) |
Jun 15, 2020 | 27.24 | 29.02 | 27.09 | 28.54 | 2,136,223 | +0.82(+2.96%) |
Jun 12, 2020 | 27.72 | 27.89 | 26.97 | 27.73 | 1,567,802 | +0.61(+2.24%) |
Jun 11, 2020 | 27.32 | 27.68 | 26.99 | 27.12 | 2,591,015 | -0.89(-3.17%) |
Jun 10, 2020 | 27.32 | 28.35 | 27.32 | 28.01 | 2,234,549 | -0.26(-0.91%) |
Jun 09, 2020 | 29.03 | 29.19 | 28.19 | 28.26 | 1,987,929 | -1.20(-4.09%) |
Jun 08, 2020 | 29.60 | 30.24 | 29.06 | 29.47 | 2,112,001 | +0.09(+0.32%) |
Jun 05, 2020 | 29.10 | 30.18 | 29.10 | 29.37 | 1,656,457 | +0.73(+2.56%) |
Jun 04, 2020 | 28.07 | 29.45 | 27.97 | 28.64 | 2,082,549 | +0.48(+1.70%) |
Jun 03, 2020 | 27.36 | 28.34 | 27.35 | 28.16 | 2,105,455 | +1.13(+4.17%) |
Jun 02, 2020 | 26.37 | 27.25 | 26.24 | 27.03 | 1,881,851 | +0.99(+3.80%) |
Jun 01, 2020 | 26.08 | 26.47 | 25.84 | 26.04 | 1,962,758 | -0.23(-0.88%) |
May 29, 2020 | 25.72 | 26.38 | 24.70 | 26.27 | 2,673,708 | +0.67(+2.60%) |
May 28, 2020 | 26.29 | 26.29 | 25.54 | 25.61 | 2,002,931 | -0.72(-2.72%) |
May 27, 2020 | 25.76 | 26.65 | 25.34 | 26.32 | 3,211,545 | +0.87(+3.42%) |
May 26, 2020 | 26.26 | 26.56 | 25.20 | 25.45 | 5,644,231 | -0.06(-0.23%) |
May 22, 2020 | 27.37 | 27.58 | 25.36 | 25.51 | 7,603,145 | -2.74(-9.70%) |
May 21, 2020 | 28.83 | 29.03 | 27.87 | 28.25 | 5,057,201 | -1.05(-3.58%) |
May 20, 2020 | 30.71 | 31.38 | 28.73 | 29.30 | 4,321,890 | -1.01(-3.32%) |
May 19, 2020 | 31.82 | 31.96 | 30.03 | 30.31 | 3,432,013 | -0.94(-3.01%) |
May 18, 2020 | 30.92 | 31.45 | 30.33 | 31.25 | 2,013,872 | +1.32(+4.39%) |
May 15, 2020 | 28.78 | 30.06 | 28.61 | 29.94 | 1,504,912 | +0.44(+1.48%) |
May 14, 2020 | 29.79 | 29.79 | 27.89 | 29.50 | 2,574,112 | -0.41(-1.37%) |
May 13, 2020 | 31.01 | 31.08 | 29.56 | 29.91 | 1,814,747 | -0.89(-2.88%) |
May 12, 2020 | 31.50 | 31.67 | 30.78 | 30.80 | 1,049,432 | -0.26(-0.82%) |
May 11, 2020 | 30.88 | 31.50 | 30.24 | 31.06 | 998,636 | -0.10(-0.33%) |
May 08, 2020 | 31.59 | 31.68 | 30.86 | 31.16 | 1,352,781 | -0.33(-1.06%) |
May 07, 2020 | 30.97 | 31.54 | 30.82 | 31.49 | 955,423 | +0.78(+2.53%) |
May 06, 2020 | 30.78 | 31.27 | 29.97 | 30.71 | 1,141,371 | +0.82(+2.74%) |
May 05, 2020 | 30.12 | 30.87 | 29.77 | 29.89 | 1,005,198 | +0.35(+1.19%) |
May 04, 2020 | 29.80 | 30.93 | 29.29 | 29.54 | 1,481,573 | -0.32(-1.09%) |
May 01, 2020 | 30.79 | 30.88 | 29.57 | 29.87 | 2,231,720 | -2.18(-6.79%) |
Apr 30, 2020 | 31.54 | 32.65 | 31.09 | 32.05 | 1,653,731 | +0.57(+1.82%) |
Apr 29, 2020 | 31.88 | 32.57 | 31.43 | 31.47 | 1,136,857 | +0.18(+0.57%) |
Apr 28, 2020 | 32.27 | 32.29 | 30.85 | 31.29 | 1,221,543 | -0.45(-1.43%) |
Apr 27, 2020 | 31.89 | 32.45 | 31.49 | 31.75 | 1,104,253 | +0.59(+1.89%) |
Apr 24, 2020 | 30.71 | 31.22 | 30.31 | 31.16 | 866,642 | +0.46(+1.50%) |
Apr 23, 2020 | 30.79 | 31.44 | 30.57 | 30.70 | 1,363,676 | +0.01(+0.03%) |
Apr 22, 2020 | 30.72 | 31.30 | 30.24 | 30.69 | 960,683 | +0.41(+1.35%) |
Apr 21, 2020 | 30.03 | 30.62 | 29.30 | 30.28 | 1,363,024 | -0.68(-2.21%) |
Apr 20, 2020 | 30.88 | 31.63 | 30.79 | 30.96 | 1,086,990 | -0.37(-1.17%) |
Apr 17, 2020 | 31.03 | 32.37 | 30.82 | 31.33 | 1,829,668 | +0.75(+2.46%) |
Apr 16, 2020 | 29.91 | 30.77 | 29.91 | 30.58 | 1,160,067 | +0.78(+2.61%) |
Apr 15, 2020 | 29.23 | 29.92 | 28.86 | 29.80 | 754,014 | -0.29(-0.96%) |
Apr 14, 2020 | 30.04 | 30.36 | 29.68 | 30.09 | 2,469,437 | +0.73(+2.47%) |
Apr 13, 2020 | 30.31 | 30.31 | 28.95 | 29.36 | 1,440,921 | -1.05(-3.45%) |
Apr 09, 2020 | 30.67 | 31.33 | 29.75 | 30.41 | 1,434,644 | +0.07(+0.23%) |
Apr 08, 2020 | 31.14 | 31.58 | 30.33 | 30.35 | 1,722,924 | -0.94(-3.00%) |
Apr 07, 2020 | 29.46 | 32.30 | 29.45 | 31.29 | 3,328,667 | +2.36(+8.15%) |
Apr 06, 2020 | 28.14 | 29.02 | 27.97 | 28.93 | 1,271,672 | +1.61(+5.87%) |
Apr 03, 2020 | 27.59 | 28.16 | 26.76 | 27.32 | 872,966 | -0.28(-1.02%) |
Apr 02, 2020 | 27.46 | 28.03 | 27.25 | 27.61 | 1,331,914 | +0.28(+1.03%) |