Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.60 | 30.14 | 29.54 | 30.08 | 342,105 | +0.34(+1.15%) |
Jun 29, 2020 | 29.05 | 29.81 | 28.84 | 29.74 | 219,794 | +1.04(+3.64%) |
Jun 26, 2020 | 29.20 | 29.23 | 28.60 | 28.70 | 233,551 | -0.70(-2.39%) |
Jun 25, 2020 | 28.88 | 29.42 | 28.70 | 29.40 | 4,668,526 | +0.35(+1.21%) |
Jun 24, 2020 | 29.84 | 29.87 | 28.71 | 29.05 | 6,266,654 | -1.18(-3.91%) |
Jun 23, 2020 | 30.51 | 30.57 | 30.10 | 30.23 | 5,380,413 | +0.10(+0.34%) |
Jun 22, 2020 | 29.90 | 30.18 | 29.53 | 30.13 | 2,229,995 | +0.05(+0.16%) |
Jun 19, 2020 | 30.87 | 30.87 | 29.85 | 30.08 | 282,092 | -0.31(-1.03%) |
Jun 18, 2020 | 30.23 | 30.73 | 30.22 | 30.39 | 5,471,974 | -0.16(-0.53%) |
Jun 17, 2020 | 31.19 | 31.19 | 30.53 | 30.55 | 210,574 | -0.59(-1.88%) |
Jun 16, 2020 | 31.65 | 31.85 | 30.63 | 31.14 | 583,035 | +0.68(+2.23%) |
Jun 15, 2020 | 28.90 | 30.61 | 28.87 | 30.46 | 373,295 | +0.53(+1.77%) |
Jun 12, 2020 | 30.30 | 30.59 | 29.14 | 29.93 | 491,888 | +0.70(+2.39%) |
Jun 11, 2020 | 30.29 | 30.45 | 29.18 | 29.23 | 923,100 | -2.48(-7.83%) |
Jun 10, 2020 | 32.85 | 32.85 | 31.70 | 31.71 | 312,891 | -1.25(-3.78%) |
Jun 09, 2020 | 33.34 | 33.34 | 32.68 | 32.96 | 490,853 | -0.95(-2.81%) |
Jun 08, 2020 | 33.46 | 33.92 | 33.36 | 33.92 | 1,042,550 | +1.08(+3.28%) |
Jun 05, 2020 | 32.88 | 33.31 | 32.73 | 32.84 | 854,533 | +1.33(+4.23%) |
Jun 04, 2020 | 31.02 | 31.58 | 31.02 | 31.51 | 255,881 | +0.29(+0.94%) |
Jun 03, 2020 | 30.64 | 31.41 | 30.64 | 31.21 | 713,527 | +0.95(+3.15%) |
Jun 02, 2020 | 30.03 | 30.34 | 29.96 | 30.26 | 522,466 | +0.42(+1.39%) |
Jun 01, 2020 | 29.56 | 30.13 | 29.54 | 29.84 | 352,384 | +0.39(+1.31%) |
May 29, 2020 | 29.45 | 29.65 | 29.08 | 29.46 | 283,891 | -0.27(-0.92%) |
May 28, 2020 | 30.70 | 30.70 | 29.64 | 29.73 | 726,849 | -0.68(-2.24%) |
May 27, 2020 | 30.00 | 30.46 | 29.44 | 30.41 | 450,203 | +1.05(+3.57%) |
May 26, 2020 | 29.22 | 29.58 | 29.18 | 29.36 | 476,854 | +1.14(+4.05%) |
May 22, 2020 | 28.17 | 28.27 | 27.87 | 28.22 | 471,671 | +0.08(+0.27%) |
May 21, 2020 | 28.05 | 28.30 | 27.87 | 28.14 | 333,516 | +0.08(+0.27%) |
May 20, 2020 | 27.77 | 28.19 | 27.77 | 28.07 | 241,166 | +0.77(+2.80%) |
May 19, 2020 | 27.65 | 27.95 | 27.30 | 27.30 | 289,162 | -0.48(-1.73%) |
May 18, 2020 | 27.03 | 27.88 | 27.02 | 27.78 | 522,407 | +1.87(+7.22%) |
May 15, 2020 | 25.46 | 26.05 | 25.40 | 25.91 | 321,045 | +0.21(+0.81%) |
May 14, 2020 | 24.96 | 25.72 | 24.36 | 25.71 | 3,413,020 | +0.24(+0.93%) |
May 13, 2020 | 26.24 | 26.24 | 25.18 | 25.47 | 939,942 | -1.03(-3.89%) |
May 12, 2020 | 27.64 | 27.68 | 26.50 | 26.50 | 650,497 | -1.03(-3.74%) |
May 11, 2020 | 27.61 | 27.81 | 27.24 | 27.53 | 354,948 | -0.44(-1.59%) |
May 08, 2020 | 27.37 | 28.01 | 27.27 | 27.97 | 273,730 | +1.09(+4.04%) |
May 07, 2020 | 26.77 | 27.15 | 26.75 | 26.89 | 409,921 | +0.43(+1.64%) |
May 06, 2020 | 26.99 | 27.15 | 26.45 | 26.45 | 331,925 | -0.44(-1.65%) |
May 05, 2020 | 27.26 | 27.68 | 26.82 | 26.90 | 351,729 | +0.10(+0.39%) |
May 04, 2020 | 26.50 | 26.92 | 26.20 | 26.79 | 426,502 | -0.09(-0.35%) |
May 01, 2020 | 27.37 | 27.41 | 26.58 | 26.89 | 418,322 | -1.15(-4.11%) |
Apr 30, 2020 | 28.44 | 28.44 | 27.94 | 28.04 | 312,967 | -0.94(-3.26%) |
Apr 29, 2020 | 28.38 | 29.18 | 28.26 | 28.98 | 496,756 | +1.37(+4.96%) |
Apr 28, 2020 | 27.61 | 27.98 | 27.23 | 27.61 | 375,839 | +0.59(+2.17%) |
Apr 27, 2020 | 26.03 | 27.19 | 26.02 | 27.03 | 713,950 | +1.21(+4.68%) |
Apr 24, 2020 | 25.73 | 25.97 | 25.34 | 25.82 | 714,069 | +0.31(+1.22%) |
Apr 23, 2020 | 25.28 | 25.93 | 25.28 | 25.51 | 3,375,118 | +0.34(+1.35%) |
Apr 22, 2020 | 25.37 | 25.42 | 25.09 | 25.17 | 327,614 | +0.24(+0.95%) |
Apr 21, 2020 | 25.20 | 25.20 | 24.73 | 24.93 | 675,565 | -0.63(-2.48%) |
Apr 20, 2020 | 25.58 | 26.04 | 25.37 | 25.56 | 1,833,433 | -0.52(-1.99%) |
Apr 17, 2020 | 25.78 | 26.28 | 25.77 | 26.08 | 1,154,409 | +1.09(+4.35%) |
Apr 16, 2020 | 25.32 | 25.39 | 24.59 | 25.00 | 2,278,182 | -0.30(-1.20%) |
Apr 15, 2020 | 25.45 | 25.65 | 25.07 | 25.30 | 647,799 | -1.16(-4.39%) |
Apr 14, 2020 | 26.58 | 26.89 | 26.15 | 26.46 | 629,343 | +0.48(+1.86%) |
Apr 13, 2020 | 26.58 | 26.67 | 25.66 | 25.98 | 5,064,423 | -0.82(-3.07%) |
Apr 09, 2020 | 26.31 | 27.10 | 26.29 | 26.80 | 869,035 | +1.13(+4.42%) |
Apr 08, 2020 | 24.78 | 25.83 | 24.62 | 25.67 | 472,467 | +1.20(+4.90%) |
Apr 07, 2020 | 25.02 | 25.71 | 24.36 | 24.47 | 540,671 | +0.27(+1.13%) |
Apr 06, 2020 | 23.27 | 24.30 | 23.27 | 24.19 | 851,794 | +1.81(+8.10%) |
Apr 03, 2020 | 22.89 | 23.11 | 22.00 | 22.38 | 636,586 | -0.67(-2.91%) |
Apr 02, 2020 | 22.66 | 23.62 | 22.48 | 23.05 | 722,563 | +0.19(+0.83%) |