Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.87 | 29.87 | 29.66 | 29.84 | 3,871 | +0.05(+0.17%) |
Jun 29, 2020 | 29.34 | 29.79 | 29.34 | 29.79 | 1,434 | +0.54(+1.86%) |
Jun 26, 2020 | 29.64 | 29.64 | 29.25 | 29.25 | 2,881 | -1.01(-3.34%) |
Jun 25, 2020 | 30.38 | 30.38 | 30.26 | 30.26 | 242 | +1.01(+3.45%) |
Jun 24, 2020 | 29.44 | 29.87 | 29.25 | 29.25 | 6,920 | -1.73(-5.60%) |
Jun 23, 2020 | 31.33 | 31.43 | 30.98 | 30.98 | 2,541 | +0.37(+1.22%) |
Jun 22, 2020 | 30.05 | 30.81 | 30.05 | 30.61 | 1,417 | +0.58(+1.94%) |
Jun 19, 2020 | 30.02 | 30.02 | 30.02 | 30.02 | 926 | -0.22(-0.73%) |
Jun 18, 2020 | 30.23 | 30.50 | 30.23 | 30.24 | 3,473 | -0.33(-1.07%) |
Jun 17, 2020 | 30.45 | 31.01 | 30.45 | 30.57 | 10,092 | +0.34(+1.13%) |
Jun 16, 2020 | 30.97 | 30.97 | 30.23 | 30.23 | 896 | +0.67(+2.26%) |
Jun 15, 2020 | 28.49 | 29.89 | 28.46 | 29.56 | 8,506 | +0.40(+1.36%) |
Jun 12, 2020 | 28.97 | 29.17 | 28.59 | 29.17 | 13,894 | +0.75(+2.62%) |
Jun 11, 2020 | 29.93 | 29.93 | 28.40 | 28.42 | 5,337 | -3.38(-10.62%) |
Jun 10, 2020 | 31.91 | 32.34 | 31.80 | 31.80 | 6,145 | -0.19(-0.60%) |
Jun 09, 2020 | 32.08 | 32.32 | 31.89 | 31.99 | 19,188 | -0.94(-2.84%) |
Jun 08, 2020 | 32.28 | 32.93 | 32.28 | 32.93 | 1,962 | +0.94(+2.94%) |
Jun 05, 2020 | 32.16 | 32.19 | 31.98 | 31.99 | 2,161 | +1.08(+3.50%) |
Jun 04, 2020 | 30.95 | 30.95 | 30.91 | 30.91 | 1,133 | -0.13(-0.41%) |
Jun 03, 2020 | 30.41 | 31.33 | 30.41 | 31.03 | 12,316 | +1.27(+4.27%) |
Jun 02, 2020 | 29.61 | 29.76 | 29.61 | 29.76 | 308 | +0.58(+2.00%) |
Jun 01, 2020 | 29.18 | 29.18 | 29.18 | 29.18 | 76 | +1.11(+3.95%) |
May 29, 2020 | 28.04 | 28.22 | 27.90 | 28.07 | 25,936 | -0.18(-0.63%) |
May 28, 2020 | 28.44 | 28.44 | 28.25 | 28.25 | 873 | +0.59(+2.14%) |
May 27, 2020 | 27.84 | 27.84 | 27.66 | 27.66 | 1,599 | +0.64(+2.37%) |
May 26, 2020 | 27.02 | 27.02 | 27.02 | 27.02 | 42 | +1.47(+5.74%) |
May 22, 2020 | 25.55 | 25.66 | 25.21 | 25.55 | 3,293 | -0.16(-0.62%) |
May 21, 2020 | 25.61 | 25.71 | 25.61 | 25.71 | 1,157 | -0.57(-2.18%) |
May 20, 2020 | 26.46 | 26.46 | 26.28 | 26.28 | 625 | +0.96(+3.77%) |
May 19, 2020 | 25.33 | 25.33 | 25.33 | 25.33 | 103 | -0.65(-2.52%) |
May 18, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 735 | +1.92(+8.00%) |
May 15, 2020 | 24.05 | 24.15 | 24.05 | 24.06 | 411 | +0.03(+0.14%) |
May 14, 2020 | 23.16 | 24.02 | 23.16 | 24.02 | 234 | -0.47(-1.92%) |
May 13, 2020 | 24.49 | 24.49 | 24.49 | 24.49 | 8 | -0.49(-1.95%) |
May 12, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 8 | -0.54(-2.10%) |
May 11, 2020 | 25.49 | 25.69 | 25.33 | 25.52 | 16,957 | +0.02(+0.07%) |
May 08, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 102 | +0.79(+3.18%) |
May 07, 2020 | 24.71 | 24.71 | 24.71 | 24.71 | 126 | +0.66(+2.76%) |
May 06, 2020 | 24.05 | 24.05 | 24.05 | 24.05 | 66 | -0.30(-1.23%) |
May 05, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 3 | +0.20(+0.82%) |
May 04, 2020 | 23.91 | 24.15 | 23.83 | 24.15 | 438 | -0.03(-0.11%) |
May 01, 2020 | 24.72 | 24.72 | 24.18 | 24.18 | 102 | -1.17(-4.61%) |
Apr 30, 2020 | 25.34 | 25.34 | 25.34 | 25.34 | 540 | -1.09(-4.13%) |
Apr 29, 2020 | 26.25 | 26.44 | 26.25 | 26.44 | 339 | +1.18(+4.65%) |
Apr 28, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 214 | +0.50(+2.02%) |
Apr 27, 2020 | 24.60 | 24.83 | 24.48 | 24.76 | 1,188 | +0.67(+2.77%) |
Apr 24, 2020 | 23.83 | 24.09 | 23.83 | 24.09 | 205 | +0.49(+2.10%) |
Apr 23, 2020 | 24.04 | 24.04 | 23.60 | 23.60 | 876 | -0.17(-0.71%) |
Apr 22, 2020 | 23.62 | 23.77 | 23.62 | 23.77 | 334 | +0.77(+3.33%) |
Apr 21, 2020 | 23.01 | 23.01 | 23.00 | 23.00 | 208 | -0.93(-3.89%) |
Apr 20, 2020 | 23.97 | 23.97 | 23.93 | 23.93 | 24,977 | -0.74(-2.98%) |
Apr 17, 2020 | 24.44 | 24.67 | 24.44 | 24.67 | 308 | +1.21(+5.15%) |
Apr 16, 2020 | 23.21 | 23.46 | 23.20 | 23.46 | 417 | +0.03(+0.13%) |
Apr 15, 2020 | 23.73 | 23.73 | 23.43 | 23.43 | 472 | -1.55(-6.21%) |
Apr 14, 2020 | 24.89 | 24.98 | 24.89 | 24.98 | 152 | +0.85(+3.54%) |
Apr 13, 2020 | 24.28 | 24.28 | 23.95 | 24.12 | 3,368 | -0.43(-1.77%) |
Apr 09, 2020 | 24.67 | 24.67 | 24.56 | 24.56 | 720 | +1.04(+4.43%) |
Apr 08, 2020 | 23.53 | 23.53 | 23.52 | 23.52 | 167 | +0.39(+1.68%) |
Apr 07, 2020 | 24.29 | 24.29 | 23.13 | 23.13 | 2,432 | +0.12(+0.51%) |
Apr 06, 2020 | 23.01 | 23.01 | 23.01 | 23.01 | 643 | +2.31(+11.15%) |
Apr 03, 2020 | 20.56 | 20.70 | 20.56 | 20.70 | 926 | -0.98(-4.54%) |
Apr 02, 2020 | 21.69 | 21.69 | 21.69 | 21.69 | 516 | +0.79(+3.76%) |