Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.06 | 36.65 | 36.06 | 36.65 | 1,810 | +0.79(+2.20%) |
Jun 29, 2020 | 35.96 | 36.02 | 35.77 | 35.86 | 34,993 | +0.19(+0.54%) |
Jun 26, 2020 | 35.77 | 35.79 | 35.60 | 35.67 | 2,052 | -0.43(-1.19%) |
Jun 25, 2020 | 35.86 | 36.10 | 35.54 | 36.10 | 5,302 | +0.42(+1.17%) |
Jun 24, 2020 | 36.64 | 36.64 | 35.62 | 35.68 | 6,596 | -1.06(-2.89%) |
Jun 23, 2020 | 37.02 | 37.03 | 36.74 | 36.74 | 1,494 | +0.15(+0.40%) |
Jun 22, 2020 | 36.46 | 36.67 | 36.43 | 36.59 | 2,541 | -0.12(-0.33%) |
Jun 19, 2020 | 36.62 | 36.72 | 36.36 | 36.72 | 2,181 | +0.50(+1.37%) |
Jun 18, 2020 | 36.18 | 36.29 | 36.12 | 36.22 | 2,376 | -0.13(-0.37%) |
Jun 17, 2020 | 36.45 | 36.56 | 36.30 | 36.35 | 3,579 | -0.06(-0.16%) |
Jun 16, 2020 | 36.46 | 36.54 | 36.22 | 36.41 | 4,066 | +0.85(+2.39%) |
Jun 15, 2020 | 34.83 | 35.65 | 34.79 | 35.56 | 4,625 | +0.19(+0.54%) |
Jun 12, 2020 | 35.94 | 35.94 | 35.14 | 35.37 | 4,050 | +0.24(+0.68%) |
Jun 11, 2020 | 36.38 | 36.39 | 34.98 | 35.13 | 5,377 | -2.08(-5.59%) |
Jun 10, 2020 | 37.24 | 37.30 | 37.21 | 37.21 | 546 | -0.03(-0.08%) |
Jun 09, 2020 | 37.68 | 37.80 | 37.24 | 37.24 | 38,629 | -0.44(-1.16%) |
Jun 08, 2020 | 37.44 | 37.68 | 37.44 | 37.68 | 2,294 | +0.27(+0.73%) |
Jun 05, 2020 | 37.26 | 37.65 | 37.26 | 37.41 | 1,350 | +0.58(+1.57%) |
Jun 04, 2020 | 37.08 | 37.17 | 36.76 | 36.83 | 3,434 | -0.46(-1.24%) |
Jun 03, 2020 | 37.51 | 37.51 | 37.29 | 37.29 | 6,507 | -0.06(-0.15%) |
Jun 02, 2020 | 37.00 | 37.35 | 37.00 | 37.35 | 5,089 | +0.20(+0.53%) |
Jun 01, 2020 | 37.08 | 37.22 | 37.08 | 37.15 | 2,131 | -0.26(-0.69%) |
May 29, 2020 | 36.76 | 37.41 | 36.75 | 37.41 | 1,973 | +0.43(+1.17%) |
May 28, 2020 | 36.78 | 37.38 | 36.78 | 36.98 | 5,451 | +0.52(+1.43%) |
May 27, 2020 | 36.30 | 36.46 | 35.80 | 36.46 | 4,321 | +0.34(+0.95%) |
May 26, 2020 | 36.46 | 36.55 | 36.11 | 36.11 | 3,952 | -0.11(-0.30%) |
May 22, 2020 | 36.06 | 36.22 | 36.01 | 36.22 | 2,700 | +0.18(+0.50%) |
May 21, 2020 | 35.91 | 36.15 | 35.91 | 36.04 | 1,788 | -0.32(-0.87%) |
May 20, 2020 | 36.46 | 36.59 | 36.36 | 36.36 | 951 | +0.15(+0.43%) |
May 19, 2020 | 36.55 | 36.62 | 36.21 | 36.21 | 3,457 | -0.35(-0.97%) |
May 18, 2020 | 36.89 | 36.90 | 36.56 | 36.56 | 4,067 | +0.57(+1.57%) |
May 15, 2020 | 35.54 | 36.01 | 35.54 | 36.00 | 8,309 | +0.42(+1.19%) |
May 14, 2020 | 34.94 | 35.62 | 34.94 | 35.57 | 1,771 | +0.27(+0.77%) |
May 13, 2020 | 35.64 | 35.87 | 35.04 | 35.30 | 4,099 | -0.60(-1.67%) |
May 12, 2020 | 36.52 | 36.59 | 35.90 | 35.90 | 2,540 | -0.63(-1.73%) |
May 11, 2020 | 35.78 | 36.54 | 35.78 | 36.54 | 1,672 | +0.75(+2.09%) |
May 08, 2020 | 35.87 | 35.94 | 35.73 | 35.79 | 1,038 | +0.27(+0.76%) |
May 07, 2020 | 36.09 | 36.09 | 35.52 | 35.52 | 5,250 | +0.07(+0.19%) |
May 06, 2020 | 35.78 | 35.78 | 35.45 | 35.45 | 2,622 | -0.19(-0.53%) |
May 05, 2020 | 35.48 | 35.87 | 35.41 | 35.64 | 3,407 | +0.77(+2.20%) |
May 04, 2020 | 34.78 | 34.96 | 34.57 | 34.87 | 5,510 | +0.16(+0.47%) |
May 01, 2020 | 34.94 | 34.94 | 34.66 | 34.71 | 3,427 | -0.90(-2.52%) |
Apr 30, 2020 | 35.77 | 35.82 | 35.50 | 35.61 | 3,335 | -0.26(-0.72%) |
Apr 29, 2020 | 35.59 | 35.99 | 35.59 | 35.86 | 2,693 | +0.44(+1.25%) |
Apr 28, 2020 | 36.13 | 36.16 | 35.36 | 35.42 | 7,466 | -0.73(-2.01%) |
Apr 27, 2020 | 35.98 | 36.15 | 35.79 | 36.15 | 16,712 | +0.60(+1.69%) |
Apr 24, 2020 | 35.24 | 35.61 | 35.07 | 35.55 | 9,036 | +0.59(+1.68%) |
Apr 23, 2020 | 34.86 | 35.50 | 34.86 | 34.96 | 7,649 | +0.13(+0.38%) |
Apr 22, 2020 | 34.93 | 34.94 | 34.69 | 34.82 | 4,379 | +0.53(+1.54%) |
Apr 21, 2020 | 35.00 | 35.00 | 34.23 | 34.30 | 9,590 | -1.19(-3.36%) |
Apr 20, 2020 | 35.15 | 35.95 | 35.15 | 35.49 | 3,063 | -0.12(-0.35%) |
Apr 17, 2020 | 35.62 | 35.62 | 35.14 | 35.61 | 11,217 | +0.85(+2.44%) |
Apr 16, 2020 | 34.35 | 34.76 | 34.19 | 34.76 | 6,314 | +0.69(+2.03%) |
Apr 15, 2020 | 33.85 | 34.07 | 33.62 | 34.07 | 5,685 | -0.26(-0.76%) |
Apr 14, 2020 | 33.97 | 34.54 | 33.64 | 34.33 | 110,503 | +1.08(+3.24%) |
Apr 13, 2020 | 33.55 | 33.55 | 32.72 | 33.25 | 4,254 | -0.35(-1.03%) |
Apr 09, 2020 | 33.52 | 33.62 | 33.29 | 33.60 | 3,427 | +0.37(+1.10%) |
Apr 08, 2020 | 32.07 | 33.34 | 32.00 | 33.23 | 1,448 | +1.23(+3.85%) |
Apr 07, 2020 | 32.89 | 33.05 | 32.00 | 32.00 | 4,120 | -0.13(-0.42%) |
Apr 06, 2020 | 31.37 | 32.17 | 31.37 | 32.14 | 3,285 | +1.63(+5.33%) |
Apr 03, 2020 | 30.84 | 30.84 | 30.29 | 30.51 | 3,427 | -0.39(-1.28%) |
Apr 02, 2020 | 29.87 | 30.90 | 29.87 | 30.90 | 5,424 | +0.74(+2.46%) |