Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.42 | 31.50 | 30.29 | 30.58 | 129,153 | -0.75(-2.39%) |
Jun 29, 2020 | 32.11 | 32.80 | 31.29 | 31.32 | 249,716 | -1.23(-3.77%) |
Jun 26, 2020 | 31.57 | 32.59 | 31.27 | 32.55 | 249,299 | +1.27(+4.05%) |
Jun 25, 2020 | 32.57 | 32.74 | 31.27 | 31.29 | 157,271 | -0.83(-2.57%) |
Jun 24, 2020 | 31.09 | 33.44 | 31.00 | 32.11 | 395,844 | +1.75(+5.75%) |
Jun 23, 2020 | 29.69 | 30.56 | 29.51 | 30.36 | 108,057 | +0.17(+0.57%) |
Jun 22, 2020 | 30.23 | 31.17 | 30.10 | 30.19 | 184,808 | +0.06(+0.19%) |
Jun 19, 2020 | 28.58 | 30.44 | 28.43 | 30.13 | 280,455 | +0.77(+2.61%) |
Jun 18, 2020 | 29.21 | 29.65 | 29.06 | 29.37 | 153,023 | +0.61(+2.14%) |
Jun 17, 2020 | 27.68 | 28.79 | 27.68 | 28.75 | 150,459 | +0.75(+2.67%) |
Jun 16, 2020 | 27.24 | 28.98 | 26.97 | 28.00 | 368,512 | -1.17(-4.01%) |
Jun 15, 2020 | 31.55 | 31.73 | 28.84 | 29.17 | 324,687 | -0.63(-2.12%) |
Jun 12, 2020 | 30.29 | 31.69 | 29.65 | 29.81 | 382,206 | -2.40(-7.45%) |
Jun 11, 2020 | 31.17 | 32.26 | 30.27 | 32.21 | 351,540 | +3.61(+12.62%) |
Jun 10, 2020 | 27.35 | 28.98 | 27.35 | 28.60 | 217,656 | +1.38(+5.08%) |
Jun 09, 2020 | 26.97 | 27.89 | 26.93 | 27.22 | 246,031 | +0.83(+3.15%) |
Jun 08, 2020 | 27.02 | 27.14 | 26.37 | 26.39 | 109,145 | -1.46(-5.26%) |
Jun 05, 2020 | 27.95 | 28.06 | 26.76 | 27.85 | 534,964 | -2.13(-7.12%) |
Jun 04, 2020 | 29.50 | 30.54 | 29.50 | 29.98 | 305,008 | +0.53(+1.80%) |
Jun 03, 2020 | 30.83 | 30.83 | 29.20 | 29.45 | 142,910 | -1.97(-6.26%) |
Jun 02, 2020 | 31.42 | 31.97 | 31.15 | 31.42 | 83,051 | -0.42(-1.33%) |
Jun 01, 2020 | 33.47 | 33.53 | 31.40 | 31.84 | 227,029 | -1.55(-4.66%) |
May 29, 2020 | 33.07 | 33.80 | 32.76 | 33.40 | 122,643 | +0.63(+1.93%) |
May 28, 2020 | 32.44 | 33.26 | 32.19 | 32.76 | 137,533 | -0.25(-0.76%) |
May 27, 2020 | 32.73 | 34.72 | 32.67 | 33.01 | 209,329 | -1.31(-3.80%) |
May 26, 2020 | 34.89 | 35.01 | 33.84 | 34.32 | 166,313 | -2.71(-7.31%) |
May 22, 2020 | 38.23 | 38.45 | 36.95 | 37.02 | 193,864 | -1.11(-2.92%) |
May 21, 2020 | 38.23 | 38.83 | 37.60 | 38.14 | 222,108 | +0.19(+0.51%) |
May 20, 2020 | 37.60 | 38.56 | 37.60 | 37.95 | 243,031 | -0.75(-1.93%) |
May 19, 2020 | 38.08 | 38.73 | 37.69 | 38.69 | 157,221 | +0.86(+2.28%) |
May 18, 2020 | 40.31 | 40.31 | 37.14 | 37.83 | 283,083 | -4.93(-11.53%) |
May 15, 2020 | 42.88 | 44.15 | 42.65 | 42.76 | 154,841 | +0.46(+1.09%) |
May 14, 2020 | 43.95 | 45.89 | 42.30 | 42.30 | 277,040 | -0.56(-1.30%) |
May 13, 2020 | 41.32 | 43.24 | 41.07 | 42.86 | 269,769 | +1.98(+4.84%) |
May 12, 2020 | 37.26 | 40.90 | 37.26 | 40.88 | 240,665 | +3.44(+9.17%) |
May 11, 2020 | 37.29 | 37.87 | 36.39 | 37.45 | 134,507 | +0.98(+2.68%) |
May 08, 2020 | 37.41 | 37.49 | 36.35 | 36.47 | 138,846 | -1.84(-4.81%) |
May 07, 2020 | 38.52 | 38.71 | 37.24 | 38.31 | 95,656 | -1.00(-2.54%) |
May 06, 2020 | 37.66 | 39.32 | 37.43 | 39.31 | 88,143 | +1.27(+3.33%) |
May 05, 2020 | 37.81 | 38.10 | 36.88 | 38.04 | 113,527 | -0.40(-1.05%) |
May 04, 2020 | 39.12 | 40.21 | 38.41 | 38.45 | 255,736 | +0.17(+0.45%) |
May 01, 2020 | 37.45 | 38.89 | 37.35 | 38.27 | 138,586 | +2.40(+6.69%) |
Apr 30, 2020 | 35.95 | 36.93 | 35.68 | 35.87 | 148,343 | +0.83(+2.38%) |
Apr 29, 2020 | 34.74 | 35.31 | 34.18 | 35.04 | 141,202 | -1.10(-3.05%) |
Apr 28, 2020 | 35.51 | 36.22 | 34.32 | 36.14 | 111,058 | -0.56(-1.52%) |
Apr 27, 2020 | 38.85 | 38.85 | 36.45 | 36.70 | 166,405 | -2.71(-6.87%) |
Apr 24, 2020 | 39.37 | 40.29 | 38.94 | 39.40 | 187,300 | -0.25(-0.63%) |
Apr 23, 2020 | 38.68 | 39.73 | 38.06 | 39.65 | 93,638 | +0.79(+2.02%) |
Apr 22, 2020 | 38.58 | 39.60 | 38.20 | 38.87 | 160,089 | -1.34(-3.34%) |
Apr 21, 2020 | 41.02 | 41.21 | 39.56 | 40.21 | 256,529 | +1.34(+3.46%) |
Apr 20, 2020 | 37.49 | 38.87 | 37.17 | 38.87 | 182,239 | +2.90(+8.06%) |
Apr 17, 2020 | 36.07 | 37.13 | 35.74 | 35.97 | 168,387 | -2.55(-6.63%) |
Apr 16, 2020 | 37.70 | 38.98 | 37.22 | 38.52 | 172,927 | +0.86(+2.29%) |
Apr 15, 2020 | 36.87 | 38.43 | 36.43 | 37.66 | 208,790 | +2.63(+7.51%) |
Apr 14, 2020 | 35.66 | 35.66 | 34.28 | 35.03 | 186,880 | -2.03(-5.49%) |
Apr 13, 2020 | 34.47 | 37.49 | 34.47 | 37.06 | 244,748 | +2.73(+7.94%) |
Apr 09, 2020 | 36.74 | 36.74 | 33.12 | 34.34 | 298,065 | -4.16(-10.82%) |
Apr 08, 2020 | 43.76 | 44.51 | 38.00 | 38.50 | 238,703 | -6.45(-14.35%) |
Apr 07, 2020 | 42.57 | 44.95 | 40.58 | 44.95 | 225,806 | -0.81(-1.76%) |
Apr 06, 2020 | 49.44 | 49.44 | 45.28 | 45.76 | 182,968 | -8.08(-15.01%) |
Apr 03, 2020 | 53.13 | 55.81 | 51.84 | 53.84 | 212,151 | +1.54(+2.94%) |
Apr 02, 2020 | 54.20 | 54.59 | 50.23 | 52.30 | 160,293 | -0.40(-0.76%) |