Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.15 | 38.33 | 37.02 | 37.27 | 2,533,910 | -0.60(-1.58%) |
Jun 29, 2020 | 35.80 | 38.17 | 35.42 | 37.87 | 2,742,570 | +2.26(+6.35%) |
Jun 26, 2020 | 35.84 | 36.70 | 35.45 | 35.61 | 8,656,000 | -0.35(-0.97%) |
Jun 25, 2020 | 36.62 | 37.41 | 35.88 | 35.96 | 1,821,865 | -0.92(-2.49%) |
Jun 24, 2020 | 36.20 | 37.34 | 35.84 | 36.88 | 1,809,301 | +0.63(+1.74%) |
Jun 23, 2020 | 37.63 | 37.96 | 36.05 | 36.25 | 2,112,319 | -0.86(-2.32%) |
Jun 22, 2020 | 36.47 | 37.32 | 36.22 | 37.11 | 1,870,877 | +0.86(+2.37%) |
Jun 19, 2020 | 34.59 | 36.39 | 34.29 | 36.25 | 4,193,100 | +1.71(+4.95%) |
Jun 18, 2020 | 34.52 | 34.81 | 34.30 | 34.54 | 1,340,079 | -0.19(-0.55%) |
Jun 17, 2020 | 35.41 | 35.65 | 34.41 | 34.73 | 1,881,826 | -0.54(-1.53%) |
Jun 16, 2020 | 34.26 | 35.38 | 33.79 | 35.27 | 2,625,941 | +1.40(+4.13%) |
Jun 15, 2020 | 33.29 | 34.02 | 32.84 | 33.87 | 1,482,877 | +0.48(+1.44%) |
Jun 12, 2020 | 34.26 | 34.59 | 32.88 | 33.39 | 2,216,100 | -0.43(-1.27%) |
Jun 11, 2020 | 33.85 | 35.29 | 33.51 | 33.82 | 2,344,205 | -0.38(-1.11%) |
Jun 10, 2020 | 34.37 | 35.35 | 34.01 | 34.20 | 2,457,630 | -0.02(-0.06%) |
Jun 09, 2020 | 34.49 | 35.15 | 33.98 | 34.22 | 2,994,922 | +0.36(+1.06%) |
Jun 08, 2020 | 34.24 | 34.66 | 33.44 | 33.86 | 2,635,703 | -0.86(-2.48%) |
Jun 05, 2020 | 34.08 | 34.75 | 33.16 | 34.72 | 3,597,400 | +0.57(+1.67%) |
Jun 04, 2020 | 36.01 | 36.38 | 33.87 | 34.15 | 3,482,309 | -2.09(-5.77%) |
Jun 03, 2020 | 36.56 | 36.98 | 35.85 | 36.24 | 2,016,599 | -0.23(-0.63%) |
Jun 02, 2020 | 36.65 | 37.16 | 36.16 | 36.47 | 2,389,331 | -0.20(-0.55%) |
Jun 01, 2020 | 36.00 | 37.38 | 35.57 | 36.67 | 2,139,189 | +0.67(+1.86%) |
May 29, 2020 | 35.78 | 36.33 | 35.25 | 36.00 | 2,264,500 | +0.37(+1.04%) |
May 28, 2020 | 36.38 | 37.89 | 35.50 | 35.63 | 4,144,890 | -0.40(-1.11%) |
May 27, 2020 | 36.30 | 37.25 | 35.44 | 36.03 | 3,775,216 | +0.00(+0.00%) |
May 26, 2020 | 37.33 | 37.50 | 35.72 | 36.03 | 4,258,525 | -1.06(-2.86%) |
May 22, 2020 | 35.54 | 38.35 | 35.45 | 37.09 | 15,193,500 | +1.84(+5.22%) |
May 21, 2020 | 31.00 | 35.45 | 30.39 | 35.25 | 25,016,940 | +6.28(+21.68%) |
May 20, 2020 | 29.04 | 29.40 | 28.84 | 28.97 | 5,022,532 | +0.53(+1.86%) |
May 19, 2020 | 29.25 | 29.53 | 28.42 | 28.44 | 1,898,639 | -0.49(-1.69%) |
May 18, 2020 | 28.78 | 29.20 | 28.47 | 28.93 | 3,214,662 | +0.50(+1.76%) |
May 15, 2020 | 28.50 | 28.88 | 28.02 | 28.43 | 3,109,900 | -0.12(-0.42%) |
May 14, 2020 | 28.55 | 29.21 | 28.35 | 28.55 | 2,472,283 | +0.03(+0.11%) |
May 13, 2020 | 28.82 | 29.35 | 28.06 | 28.52 | 2,212,772 | -0.05(-0.18%) |
May 12, 2020 | 28.28 | 29.22 | 28.05 | 28.57 | 2,466,623 | +0.32(+1.13%) |
May 11, 2020 | 27.95 | 28.65 | 27.57 | 28.25 | 2,405,143 | +0.93(+3.40%) |
May 08, 2020 | 27.27 | 27.71 | 27.08 | 27.32 | 1,906,500 | +0.30(+1.11%) |
May 07, 2020 | 27.37 | 27.66 | 26.75 | 27.02 | 1,503,098 | +0.05(+0.19%) |
May 06, 2020 | 26.70 | 27.20 | 26.32 | 26.97 | 2,186,558 | +0.40(+1.51%) |
May 05, 2020 | 26.67 | 27.07 | 26.32 | 26.57 | 1,975,687 | -0.18(-0.67%) |
May 04, 2020 | 26.06 | 27.10 | 25.86 | 26.75 | 1,491,328 | +0.59(+2.26%) |
May 01, 2020 | 25.92 | 26.52 | 25.50 | 26.16 | 2,342,900 | -0.15(-0.57%) |
Apr 30, 2020 | 26.25 | 26.58 | 25.66 | 26.31 | 2,838,583 | +0.29(+1.11%) |
Apr 29, 2020 | 26.57 | 26.91 | 25.80 | 26.02 | 3,019,962 | -0.44(-1.66%) |
Apr 28, 2020 | 27.71 | 28.22 | 26.36 | 26.46 | 1,511,703 | -1.07(-3.89%) |
Apr 27, 2020 | 27.29 | 27.83 | 26.90 | 27.53 | 1,703,914 | +0.67(+2.49%) |
Apr 24, 2020 | 26.67 | 27.02 | 26.22 | 26.86 | 1,433,400 | +0.40(+1.51%) |
Apr 23, 2020 | 25.78 | 26.93 | 25.67 | 26.46 | 1,598,479 | +0.54(+2.08%) |
Apr 22, 2020 | 26.14 | 26.47 | 25.60 | 25.92 | 1,315,312 | +0.07(+0.27%) |
Apr 21, 2020 | 26.23 | 26.65 | 25.77 | 25.85 | 1,338,480 | -0.49(-1.86%) |
Apr 20, 2020 | 27.15 | 27.39 | 26.29 | 26.34 | 1,568,520 | -0.66(-2.44%) |
Apr 17, 2020 | 26.51 | 27.16 | 26.16 | 27.00 | 2,071,100 | +0.61(+2.31%) |
Apr 16, 2020 | 25.11 | 26.47 | 24.82 | 26.39 | 1,951,192 | +1.12(+4.43%) |
Apr 15, 2020 | 25.73 | 26.28 | 25.18 | 25.27 | 1,450,260 | -0.81(-3.11%) |
Apr 14, 2020 | 25.63 | 26.13 | 25.29 | 26.08 | 1,565,898 | +0.99(+3.95%) |
Apr 13, 2020 | 25.25 | 25.48 | 24.80 | 25.09 | 2,132,287 | -0.03(-0.12%) |
Apr 09, 2020 | 25.49 | 25.88 | 25.03 | 25.12 | 3,224,600 | -0.85(-3.27%) |
Apr 08, 2020 | 27.10 | 27.37 | 25.80 | 25.97 | 2,166,617 | -0.93(-3.46%) |
Apr 07, 2020 | 26.70 | 27.43 | 26.00 | 26.90 | 2,488,867 | +0.21(+0.79%) |
Apr 06, 2020 | 26.40 | 27.24 | 25.99 | 26.69 | 2,364,415 | +0.69(+2.65%) |
Apr 03, 2020 | 25.86 | 26.68 | 25.63 | 26.00 | 2,017,500 | -0.38(-1.44%) |
Apr 02, 2020 | 24.84 | 26.45 | 24.72 | 26.38 | 1,967,455 | +1.31(+5.23%) |