Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.02 | 38.58 | 37.96 | 38.51 | 149,630 | +0.36(+0.96%) |
Jun 29, 2020 | 38.06 | 38.17 | 37.66 | 38.14 | 124,008 | +0.14(+0.37%) |
Jun 26, 2020 | 38.60 | 38.69 | 37.92 | 38.00 | 136,778 | -0.83(-2.13%) |
Jun 25, 2020 | 38.26 | 39.03 | 38.00 | 38.83 | 218,958 | +0.84(+2.20%) |
Jun 24, 2020 | 38.57 | 38.90 | 37.75 | 37.99 | 151,342 | -0.73(-1.88%) |
Jun 23, 2020 | 38.97 | 39.19 | 38.72 | 38.72 | 210,585 | +0.55(+1.45%) |
Jun 22, 2020 | 38.08 | 38.29 | 37.84 | 38.17 | 122,711 | +0.51(+1.35%) |
Jun 19, 2020 | 38.15 | 38.27 | 37.42 | 37.66 | 292,887 | -0.44(-1.17%) |
Jun 18, 2020 | 38.18 | 38.23 | 37.81 | 38.11 | 98,778 | -0.14(-0.37%) |
Jun 17, 2020 | 38.45 | 38.55 | 38.25 | 38.25 | 176,574 | +0.19(+0.49%) |
Jun 16, 2020 | 38.22 | 38.34 | 37.89 | 38.06 | 210,519 | +0.67(+1.78%) |
Jun 15, 2020 | 36.82 | 37.50 | 36.55 | 37.40 | 210,267 | +0.08(+0.21%) |
Jun 12, 2020 | 37.84 | 37.92 | 36.77 | 37.32 | 292,213 | +0.09(+0.24%) |
Jun 11, 2020 | 38.50 | 38.55 | 37.16 | 37.23 | 250,465 | -1.61(-4.15%) |
Jun 10, 2020 | 38.86 | 39.10 | 38.66 | 38.84 | 174,658 | +0.18(+0.46%) |
Jun 09, 2020 | 38.43 | 38.87 | 38.43 | 38.66 | 169,982 | -0.24(-0.62%) |
Jun 08, 2020 | 38.31 | 38.91 | 38.28 | 38.90 | 192,243 | -0.22(-0.57%) |
Jun 05, 2020 | 39.09 | 39.42 | 39.02 | 39.12 | 208,932 | +0.62(+1.62%) |
Jun 04, 2020 | 38.26 | 38.68 | 38.24 | 38.50 | 140,910 | -0.06(-0.16%) |
Jun 03, 2020 | 38.36 | 38.67 | 38.29 | 38.56 | 152,527 | +0.01(+0.02%) |
Jun 02, 2020 | 38.64 | 38.71 | 38.30 | 38.55 | 198,573 | +0.65(+1.71%) |
Jun 01, 2020 | 37.55 | 37.93 | 37.55 | 37.90 | 145,344 | +0.36(+0.95%) |
May 29, 2020 | 37.23 | 37.59 | 37.02 | 37.55 | 268,049 | +0.57(+1.54%) |
May 28, 2020 | 36.94 | 37.36 | 36.93 | 36.98 | 199,092 | +0.93(+2.57%) |
May 27, 2020 | 35.61 | 36.05 | 35.40 | 36.05 | 278,541 | -0.36(-0.98%) |
May 26, 2020 | 36.75 | 36.79 | 36.30 | 36.41 | 180,452 | +0.16(+0.44%) |
May 22, 2020 | 36.25 | 36.50 | 36.12 | 36.25 | 257,934 | +0.17(+0.47%) |
May 21, 2020 | 36.76 | 36.76 | 36.00 | 36.08 | 206,771 | -0.39(-1.07%) |
May 20, 2020 | 36.80 | 36.84 | 36.30 | 36.47 | 324,501 | +1.12(+3.17%) |
May 19, 2020 | 35.56 | 35.89 | 35.32 | 35.35 | 212,207 | -0.32(-0.90%) |
May 18, 2020 | 35.30 | 35.81 | 35.24 | 35.67 | 225,899 | +0.71(+2.04%) |
May 15, 2020 | 34.64 | 34.98 | 34.64 | 34.96 | 172,181 | -0.23(-0.66%) |
May 14, 2020 | 35.37 | 35.45 | 34.78 | 35.19 | 318,092 | +0.37(+1.07%) |
May 13, 2020 | 35.28 | 35.39 | 34.62 | 34.82 | 286,755 | +0.08(+0.23%) |
May 12, 2020 | 35.33 | 35.41 | 34.74 | 34.74 | 208,581 | -0.69(-1.93%) |
May 11, 2020 | 35.00 | 35.62 | 34.95 | 35.42 | 534,900 | +0.73(+2.10%) |
May 08, 2020 | 34.52 | 34.83 | 34.34 | 34.69 | 229,050 | +0.62(+1.83%) |
May 07, 2020 | 34.29 | 34.36 | 33.94 | 34.07 | 165,697 | -0.55(-1.59%) |
May 06, 2020 | 34.83 | 35.28 | 34.62 | 34.62 | 323,484 | +0.19(+0.54%) |
May 05, 2020 | 34.33 | 34.55 | 34.26 | 34.43 | 164,948 | +0.52(+1.55%) |
May 04, 2020 | 34.04 | 34.10 | 33.70 | 33.91 | 225,950 | -0.29(-0.86%) |
May 01, 2020 | 34.44 | 34.75 | 34.10 | 34.20 | 433,150 | -0.55(-1.59%) |
Apr 30, 2020 | 35.01 | 35.09 | 34.62 | 34.75 | 229,355 | +0.00(+0.00%) |
Apr 29, 2020 | 34.66 | 34.95 | 34.40 | 34.75 | 290,041 | +0.57(+1.67%) |
Apr 28, 2020 | 34.73 | 34.77 | 34.18 | 34.18 | 293,822 | -0.58(-1.66%) |
Apr 27, 2020 | 34.36 | 34.89 | 34.36 | 34.76 | 299,189 | +1.06(+3.14%) |
Apr 24, 2020 | 33.43 | 33.82 | 33.25 | 33.70 | 322,446 | +0.61(+1.86%) |
Apr 23, 2020 | 33.41 | 33.68 | 33.03 | 33.09 | 311,745 | +0.40(+1.22%) |
Apr 22, 2020 | 32.55 | 32.78 | 32.39 | 32.69 | 246,924 | +0.53(+1.66%) |
Apr 21, 2020 | 32.23 | 32.44 | 32.10 | 32.16 | 400,525 | -0.26(-0.80%) |
Apr 20, 2020 | 32.05 | 32.74 | 31.96 | 32.41 | 412,393 | +0.83(+2.62%) |
Apr 17, 2020 | 31.76 | 31.76 | 31.25 | 31.59 | 288,054 | +0.39(+1.26%) |
Apr 16, 2020 | 31.44 | 31.51 | 30.92 | 31.20 | 243,749 | +0.81(+2.66%) |
Apr 15, 2020 | 30.37 | 30.54 | 30.23 | 30.39 | 263,805 | -1.04(-3.31%) |
Apr 14, 2020 | 31.14 | 31.50 | 31.01 | 31.43 | 232,963 | +0.51(+1.64%) |
Apr 13, 2020 | 31.15 | 31.15 | 30.52 | 30.92 | 213,772 | +0.03(+0.09%) |
Apr 09, 2020 | 30.59 | 31.09 | 30.31 | 30.89 | 334,696 | +0.41(+1.34%) |
Apr 08, 2020 | 30.07 | 30.61 | 29.65 | 30.48 | 559,231 | +0.39(+1.30%) |
Apr 07, 2020 | 30.48 | 30.64 | 30.07 | 30.09 | 445,389 | +0.21(+0.71%) |
Apr 06, 2020 | 29.61 | 30.07 | 29.41 | 29.88 | 415,057 | +1.17(+4.06%) |
Apr 03, 2020 | 28.90 | 29.07 | 28.54 | 28.71 | 420,449 | -0.05(-0.19%) |
Apr 02, 2020 | 28.01 | 28.85 | 27.83 | 28.77 | 512,304 | -0.12(-0.43%) |