Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.49 | 35.73 | 35.44 | 35.53 | 52,778 | -0.23(-0.64%) |
Jun 29, 2020 | 35.58 | 35.86 | 35.44 | 35.76 | 47,818 | +0.09(+0.26%) |
Jun 26, 2020 | 35.90 | 35.90 | 35.54 | 35.66 | 23,414 | -0.25(-0.70%) |
Jun 25, 2020 | 35.68 | 36.00 | 35.59 | 35.91 | 9,519 | +0.37(+1.05%) |
Jun 24, 2020 | 35.70 | 35.75 | 35.38 | 35.54 | 12,239 | -0.56(-1.56%) |
Jun 23, 2020 | 36.33 | 36.33 | 36.07 | 36.10 | 37,936 | -0.03(-0.07%) |
Jun 22, 2020 | 35.96 | 36.17 | 35.86 | 36.13 | 3,245 | +0.28(+0.77%) |
Jun 19, 2020 | 36.21 | 36.33 | 35.82 | 35.85 | 9,864 | -0.28(-0.77%) |
Jun 18, 2020 | 35.91 | 36.16 | 35.91 | 36.13 | 101,674 | -0.07(-0.20%) |
Jun 17, 2020 | 36.39 | 36.47 | 36.15 | 36.20 | 65,109 | +0.07(+0.20%) |
Jun 16, 2020 | 36.35 | 36.41 | 35.92 | 36.13 | 147,754 | +0.67(+1.89%) |
Jun 15, 2020 | 34.87 | 35.48 | 34.87 | 35.46 | 15,435 | -0.41(-1.14%) |
Jun 12, 2020 | 35.92 | 35.95 | 35.55 | 35.87 | 42,933 | +0.76(+2.16%) |
Jun 11, 2020 | 35.74 | 35.88 | 35.03 | 35.11 | 54,431 | -1.53(-4.16%) |
Jun 10, 2020 | 36.81 | 36.81 | 36.57 | 36.64 | 17,453 | -0.28(-0.75%) |
Jun 09, 2020 | 36.73 | 36.95 | 36.66 | 36.91 | 41,218 | -0.36(-0.96%) |
Jun 08, 2020 | 37.10 | 37.32 | 36.85 | 37.27 | 25,643 | +0.11(+0.29%) |
Jun 05, 2020 | 37.16 | 37.33 | 37.07 | 37.16 | 11,994 | +0.70(+1.93%) |
Jun 04, 2020 | 36.58 | 36.77 | 36.38 | 36.46 | 61,044 | -0.39(-1.07%) |
Jun 03, 2020 | 36.56 | 36.89 | 36.51 | 36.85 | 177,846 | +0.45(+1.23%) |
Jun 02, 2020 | 36.35 | 36.56 | 36.34 | 36.41 | 44,699 | +0.45(+1.24%) |
Jun 01, 2020 | 35.59 | 36.00 | 35.59 | 35.96 | 134,105 | +0.45(+1.28%) |
May 29, 2020 | 35.36 | 35.53 | 35.12 | 35.50 | 139,450 | -0.30(-0.85%) |
May 28, 2020 | 35.94 | 36.16 | 35.75 | 35.81 | 49,910 | +0.46(+1.31%) |
May 27, 2020 | 35.40 | 35.40 | 35.15 | 35.34 | 69,964 | +0.53(+1.51%) |
May 26, 2020 | 34.76 | 34.94 | 34.76 | 34.82 | 48,838 | +1.11(+3.28%) |
May 22, 2020 | 33.64 | 33.71 | 33.55 | 33.71 | 22,083 | +0.04(+0.11%) |
May 21, 2020 | 33.89 | 33.93 | 33.63 | 33.68 | 76,452 | -0.36(-1.05%) |
May 20, 2020 | 34.09 | 34.17 | 33.88 | 34.03 | 49,715 | +0.45(+1.33%) |
May 19, 2020 | 33.75 | 33.90 | 33.53 | 33.59 | 17,794 | -0.21(-0.63%) |
May 18, 2020 | 33.44 | 33.86 | 33.44 | 33.80 | 39,144 | +0.86(+2.60%) |
May 15, 2020 | 32.89 | 33.03 | 32.78 | 32.94 | 170,389 | -0.05(-0.16%) |
May 14, 2020 | 32.56 | 33.00 | 32.30 | 33.00 | 35,327 | -0.37(-1.12%) |
May 13, 2020 | 33.55 | 33.58 | 33.23 | 33.37 | 111,432 | +0.12(+0.38%) |
May 12, 2020 | 33.69 | 33.70 | 33.19 | 33.25 | 33,854 | -0.52(-1.53%) |
May 11, 2020 | 33.63 | 33.85 | 33.63 | 33.77 | 76,909 | +0.61(+1.83%) |
May 08, 2020 | 33.07 | 33.22 | 33.03 | 33.16 | 30,042 | +0.59(+1.81%) |
May 07, 2020 | 32.59 | 32.68 | 32.47 | 32.57 | 253,916 | +0.54(+1.70%) |
May 06, 2020 | 32.32 | 32.33 | 32.00 | 32.03 | 23,913 | -0.29(-0.88%) |
May 05, 2020 | 32.48 | 32.56 | 32.23 | 32.31 | 358,911 | +0.18(+0.56%) |
May 04, 2020 | 31.87 | 32.20 | 31.83 | 32.13 | 22,467 | -0.21(-0.63%) |
May 01, 2020 | 32.37 | 32.53 | 32.20 | 32.34 | 89,790 | -0.66(-2.00%) |
Apr 30, 2020 | 32.99 | 33.07 | 32.72 | 33.00 | 338,013 | -0.73(-2.17%) |
Apr 29, 2020 | 33.84 | 34.06 | 33.73 | 33.73 | 323,873 | +0.51(+1.53%) |
Apr 28, 2020 | 33.45 | 33.45 | 33.20 | 33.22 | 63,641 | +0.35(+1.06%) |
Apr 27, 2020 | 32.79 | 32.94 | 32.73 | 32.87 | 88,804 | +0.36(+1.10%) |
Apr 24, 2020 | 32.53 | 32.62 | 32.34 | 32.52 | 19,280 | +0.15(+0.47%) |
Apr 23, 2020 | 32.45 | 32.81 | 32.31 | 32.36 | 218,858 | +0.07(+0.22%) |
Apr 22, 2020 | 32.26 | 32.34 | 32.13 | 32.29 | 35,704 | +0.49(+1.54%) |
Apr 21, 2020 | 31.96 | 32.11 | 31.69 | 31.80 | 187,213 | -0.23(-0.72%) |
Apr 20, 2020 | 32.28 | 32.49 | 32.03 | 32.03 | 82,448 | -0.43(-1.32%) |
Apr 17, 2020 | 32.53 | 32.53 | 32.16 | 32.46 | 24,885 | +0.30(+0.94%) |
Apr 16, 2020 | 32.04 | 32.24 | 31.78 | 32.16 | 84,093 | -0.09(-0.28%) |
Apr 15, 2020 | 32.33 | 32.45 | 32.18 | 32.25 | 41,720 | -0.21(-0.66%) |
Apr 14, 2020 | 32.69 | 32.80 | 32.46 | 32.46 | 19,866 | +0.29(+0.89%) |
Apr 13, 2020 | 32.10 | 32.18 | 31.88 | 32.18 | 37,203 | -0.18(-0.55%) |
Apr 09, 2020 | 32.60 | 32.68 | 32.28 | 32.36 | 39,794 | +0.27(+0.83%) |
Apr 08, 2020 | 32.12 | 32.29 | 31.82 | 32.09 | 224,745 | -0.10(-0.30%) |
Apr 07, 2020 | 33.47 | 33.47 | 32.14 | 32.19 | 303,840 | +0.20(+0.61%) |
Apr 06, 2020 | 31.39 | 32.03 | 31.39 | 31.99 | 180,679 | +1.97(+6.57%) |
Apr 03, 2020 | 30.17 | 30.18 | 29.89 | 30.02 | 786,928 | -0.53(-1.72%) |
Apr 02, 2020 | 29.80 | 30.63 | 29.80 | 30.54 | 141,851 | +0.61(+2.03%) |