Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.87 | 31.51 | 30.81 | 31.37 | 356,629 | +0.39(+1.26%) |
Jun 29, 2020 | 30.20 | 31.05 | 30.18 | 30.98 | 337,429 | +1.15(+3.85%) |
Jun 26, 2020 | 30.30 | 30.45 | 29.74 | 29.83 | 726,076 | -0.63(-2.07%) |
Jun 25, 2020 | 29.88 | 30.48 | 29.79 | 30.46 | 631,946 | +0.37(+1.23%) |
Jun 24, 2020 | 30.46 | 30.65 | 29.85 | 30.09 | 896,786 | -0.79(-2.55%) |
Jun 23, 2020 | 31.22 | 31.40 | 30.83 | 30.88 | 399,368 | -0.05(-0.15%) |
Jun 22, 2020 | 30.70 | 30.95 | 30.38 | 30.92 | 302,295 | +0.14(+0.46%) |
Jun 19, 2020 | 31.54 | 31.54 | 30.58 | 30.78 | 507,781 | -0.38(-1.21%) |
Jun 18, 2020 | 30.92 | 31.44 | 30.92 | 31.16 | 468,941 | -0.05(-0.15%) |
Jun 17, 2020 | 31.67 | 31.81 | 31.15 | 31.20 | 539,241 | -0.52(-1.63%) |
Jun 16, 2020 | 32.03 | 32.18 | 31.19 | 31.72 | 479,936 | +0.63(+2.02%) |
Jun 15, 2020 | 29.77 | 31.38 | 29.74 | 31.09 | 524,039 | +0.53(+1.75%) |
Jun 12, 2020 | 31.10 | 31.24 | 29.86 | 30.56 | 636,760 | +0.38(+1.25%) |
Jun 11, 2020 | 31.24 | 31.25 | 30.14 | 30.18 | 1,073,751 | -2.11(-6.54%) |
Jun 10, 2020 | 33.18 | 33.24 | 32.28 | 32.29 | 794,916 | -0.99(-2.96%) |
Jun 09, 2020 | 33.37 | 33.66 | 32.98 | 33.28 | 477,744 | -0.55(-1.63%) |
Jun 08, 2020 | 33.83 | 34.02 | 33.61 | 33.83 | 742,102 | +0.29(+0.85%) |
Jun 05, 2020 | 33.45 | 33.92 | 33.17 | 33.55 | 817,374 | +1.24(+3.82%) |
Jun 04, 2020 | 31.79 | 32.47 | 31.62 | 32.31 | 1,104,391 | +0.29(+0.89%) |
Jun 03, 2020 | 31.49 | 32.27 | 31.49 | 32.03 | 534,079 | +0.88(+2.81%) |
Jun 02, 2020 | 31.10 | 31.35 | 30.99 | 31.15 | 480,157 | +0.16(+0.51%) |
Jun 01, 2020 | 30.97 | 31.37 | 30.91 | 30.99 | 561,314 | +0.06(+0.21%) |
May 29, 2020 | 30.92 | 31.13 | 30.48 | 30.93 | 330,855 | -0.33(-1.06%) |
May 28, 2020 | 32.38 | 32.44 | 31.11 | 31.26 | 372,020 | -0.80(-2.50%) |
May 27, 2020 | 31.40 | 32.15 | 31.05 | 32.06 | 496,943 | +1.20(+3.88%) |
May 26, 2020 | 30.66 | 31.07 | 30.56 | 30.86 | 550,201 | +1.08(+3.62%) |
May 22, 2020 | 29.77 | 29.81 | 29.43 | 29.79 | 501,923 | +0.05(+0.16%) |
May 21, 2020 | 29.75 | 29.99 | 29.57 | 29.74 | 435,442 | -0.03(-0.09%) |
May 20, 2020 | 29.47 | 29.96 | 29.39 | 29.77 | 650,859 | +0.72(+2.48%) |
May 19, 2020 | 29.53 | 29.64 | 29.05 | 29.05 | 795,397 | -0.64(-2.14%) |
May 18, 2020 | 28.97 | 29.81 | 28.87 | 29.68 | 682,712 | +1.69(+6.03%) |
May 15, 2020 | 27.74 | 28.05 | 27.43 | 28.00 | 575,253 | +0.07(+0.26%) |
May 14, 2020 | 27.10 | 27.94 | 26.24 | 27.92 | 1,069,901 | +0.29(+1.07%) |
May 13, 2020 | 28.61 | 28.79 | 27.27 | 27.63 | 667,652 | -1.24(-4.28%) |
May 12, 2020 | 30.43 | 30.43 | 28.86 | 28.86 | 662,883 | -1.44(-4.75%) |
May 11, 2020 | 30.91 | 30.95 | 30.00 | 30.30 | 462,071 | -1.02(-3.27%) |
May 08, 2020 | 30.64 | 31.35 | 30.61 | 31.32 | 695,446 | +1.15(+3.82%) |
May 07, 2020 | 30.18 | 30.61 | 30.06 | 30.17 | 1,105,855 | +0.33(+1.11%) |
May 06, 2020 | 30.75 | 30.95 | 29.79 | 29.84 | 503,512 | -0.76(-2.47%) |
May 05, 2020 | 31.21 | 31.63 | 30.49 | 30.60 | 452,046 | -0.12(-0.39%) |
May 04, 2020 | 30.73 | 30.93 | 30.24 | 30.72 | 428,733 | -0.41(-1.33%) |
May 01, 2020 | 31.64 | 31.81 | 30.69 | 31.13 | 430,762 | -1.26(-3.90%) |
Apr 30, 2020 | 33.35 | 33.46 | 32.22 | 32.39 | 848,939 | -1.56(-4.59%) |
Apr 29, 2020 | 33.17 | 34.49 | 32.99 | 33.95 | 652,021 | +1.71(+5.29%) |
Apr 28, 2020 | 31.90 | 32.54 | 31.67 | 32.25 | 735,745 | +1.07(+3.43%) |
Apr 27, 2020 | 30.19 | 31.57 | 30.11 | 31.18 | 772,894 | +1.26(+4.22%) |
Apr 24, 2020 | 29.94 | 30.20 | 29.51 | 29.91 | 473,719 | +0.09(+0.31%) |
Apr 23, 2020 | 29.62 | 30.42 | 29.61 | 29.82 | 963,711 | +0.25(+0.84%) |
Apr 22, 2020 | 30.19 | 30.36 | 29.42 | 29.57 | 661,004 | -0.18(-0.59%) |
Apr 21, 2020 | 29.22 | 29.90 | 29.02 | 29.75 | 551,509 | -0.31(-1.04%) |
Apr 20, 2020 | 30.38 | 30.65 | 29.66 | 30.06 | 737,897 | -0.91(-2.95%) |
Apr 17, 2020 | 30.61 | 31.25 | 30.59 | 30.97 | 799,692 | +1.38(+4.67%) |
Apr 16, 2020 | 30.31 | 30.47 | 29.02 | 29.59 | 638,821 | -0.60(-1.98%) |
Apr 15, 2020 | 30.89 | 30.92 | 30.08 | 30.19 | 886,986 | -1.66(-5.20%) |
Apr 14, 2020 | 32.13 | 32.59 | 31.43 | 31.85 | 774,841 | +0.31(+0.98%) |
Apr 13, 2020 | 32.89 | 32.89 | 31.20 | 31.54 | 484,489 | -1.44(-4.36%) |
Apr 09, 2020 | 31.59 | 33.00 | 31.59 | 32.97 | 912,075 | +2.21(+7.19%) |
Apr 08, 2020 | 29.89 | 31.03 | 29.82 | 30.76 | 450,060 | +1.28(+4.35%) |
Apr 07, 2020 | 30.28 | 31.01 | 29.29 | 29.48 | 898,495 | +0.34(+1.17%) |
Apr 06, 2020 | 28.32 | 29.30 | 28.32 | 29.14 | 1,142,711 | +1.91(+7.01%) |
Apr 03, 2020 | 28.23 | 28.45 | 26.70 | 27.23 | 670,605 | -1.24(-4.34%) |
Apr 02, 2020 | 28.18 | 29.29 | 27.78 | 28.47 | 870,358 | +0.13(+0.46%) |