Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.64 | 39.88 | 38.64 | 39.85 | 289,006 | +0.71(+1.82%) |
Jun 29, 2020 | 38.18 | 39.48 | 37.45 | 39.13 | 324,020 | +1.82(+4.87%) |
Jun 26, 2020 | 36.66 | 37.68 | 36.50 | 37.31 | 751,453 | +0.14(+0.37%) |
Jun 25, 2020 | 36.29 | 37.23 | 36.23 | 37.18 | 205,622 | +0.57(+1.55%) |
Jun 24, 2020 | 37.48 | 37.85 | 36.42 | 36.61 | 142,616 | -1.66(-4.34%) |
Jun 23, 2020 | 38.63 | 38.66 | 37.84 | 38.27 | 243,041 | +0.27(+0.72%) |
Jun 22, 2020 | 37.00 | 38.10 | 36.42 | 38.00 | 145,821 | +0.60(+1.59%) |
Jun 19, 2020 | 38.13 | 38.26 | 37.09 | 37.40 | 357,727 | -0.30(-0.80%) |
Jun 18, 2020 | 37.73 | 38.38 | 37.38 | 37.71 | 215,679 | -0.59(-1.53%) |
Jun 17, 2020 | 39.25 | 39.53 | 38.22 | 38.29 | 126,120 | -1.05(-2.66%) |
Jun 16, 2020 | 40.21 | 40.31 | 38.70 | 39.34 | 163,157 | +1.04(+2.71%) |
Jun 15, 2020 | 36.01 | 38.72 | 36.01 | 38.30 | 205,602 | +1.41(+3.82%) |
Jun 12, 2020 | 37.85 | 38.26 | 36.11 | 36.89 | 316,719 | +0.88(+2.44%) |
Jun 11, 2020 | 37.04 | 37.65 | 35.98 | 36.01 | 283,354 | -3.18(-8.11%) |
Jun 10, 2020 | 40.59 | 40.59 | 39.02 | 39.19 | 168,468 | -1.66(-4.07%) |
Jun 09, 2020 | 40.61 | 41.75 | 39.12 | 40.85 | 176,186 | -0.94(-2.25%) |
Jun 08, 2020 | 42.24 | 42.65 | 41.50 | 41.79 | 167,333 | +0.25(+0.61%) |
Jun 05, 2020 | 41.98 | 42.22 | 41.18 | 41.54 | 255,666 | +1.38(+3.43%) |
Jun 04, 2020 | 39.41 | 40.21 | 38.97 | 40.16 | 267,403 | +0.32(+0.81%) |
Jun 03, 2020 | 39.10 | 40.72 | 39.07 | 39.84 | 276,155 | +1.78(+4.68%) |
Jun 02, 2020 | 37.91 | 38.98 | 37.57 | 38.06 | 286,471 | +0.85(+2.29%) |
Jun 01, 2020 | 36.46 | 37.65 | 36.46 | 37.21 | 308,867 | +1.03(+2.84%) |
May 29, 2020 | 36.35 | 36.82 | 35.94 | 36.18 | 447,108 | -0.97(-2.61%) |
May 28, 2020 | 39.59 | 39.59 | 36.99 | 37.15 | 427,092 | -1.97(-5.02%) |
May 27, 2020 | 37.18 | 39.18 | 36.80 | 39.11 | 463,806 | +2.92(+8.08%) |
May 26, 2020 | 34.75 | 36.32 | 34.60 | 36.19 | 474,200 | +3.14(+9.50%) |
May 22, 2020 | 33.20 | 33.51 | 32.75 | 33.05 | 170,887 | -0.02(-0.06%) |
May 21, 2020 | 33.22 | 33.62 | 32.95 | 33.07 | 140,015 | -0.09(-0.27%) |
May 20, 2020 | 32.68 | 33.19 | 32.24 | 33.16 | 224,547 | +1.32(+4.15%) |
May 19, 2020 | 33.26 | 33.52 | 31.82 | 31.84 | 186,095 | -1.82(-5.40%) |
May 18, 2020 | 31.37 | 33.81 | 30.26 | 33.66 | 443,050 | +3.73(+12.45%) |
May 15, 2020 | 28.95 | 30.14 | 28.52 | 29.93 | 323,366 | +0.84(+2.89%) |
May 14, 2020 | 28.19 | 29.11 | 26.93 | 29.09 | 317,339 | +0.19(+0.66%) |
May 13, 2020 | 29.54 | 29.54 | 28.00 | 28.90 | 280,903 | -0.98(-3.29%) |
May 12, 2020 | 31.72 | 31.88 | 29.86 | 29.88 | 216,913 | -1.83(-5.78%) |
May 11, 2020 | 31.96 | 32.27 | 31.18 | 31.72 | 267,170 | -0.62(-1.93%) |
May 08, 2020 | 32.50 | 32.82 | 32.10 | 32.34 | 273,713 | +0.57(+1.78%) |
May 07, 2020 | 32.01 | 32.50 | 31.69 | 31.77 | 145,135 | +0.15(+0.46%) |
May 06, 2020 | 33.15 | 33.54 | 31.48 | 31.63 | 183,330 | -0.88(-2.70%) |
May 05, 2020 | 31.82 | 33.29 | 31.69 | 32.51 | 327,346 | +1.57(+5.07%) |
May 04, 2020 | 31.60 | 31.60 | 30.43 | 30.94 | 540,006 | -0.83(-2.61%) |
May 01, 2020 | 31.59 | 31.76 | 30.59 | 31.76 | 361,154 | -0.68(-2.10%) |
Apr 30, 2020 | 34.09 | 34.32 | 32.43 | 32.45 | 407,656 | -2.48(-7.11%) |
Apr 29, 2020 | 34.09 | 35.61 | 32.56 | 34.93 | 595,333 | +0.35(+1.01%) |
Apr 28, 2020 | 34.97 | 35.66 | 33.78 | 34.58 | 851,746 | +2.23(+6.90%) |
Apr 27, 2020 | 30.73 | 32.48 | 30.07 | 32.35 | 482,528 | +2.08(+6.86%) |
Apr 24, 2020 | 29.35 | 30.50 | 28.26 | 30.27 | 356,433 | +1.07(+3.67%) |
Apr 23, 2020 | 29.48 | 30.85 | 28.94 | 29.20 | 463,952 | -0.19(-0.66%) |
Apr 22, 2020 | 29.42 | 29.85 | 28.85 | 29.40 | 408,601 | +0.68(+2.38%) |
Apr 21, 2020 | 29.24 | 29.83 | 28.38 | 28.71 | 405,655 | -1.33(-4.44%) |
Apr 20, 2020 | 30.78 | 30.92 | 29.83 | 30.05 | 486,771 | -2.62(-8.02%) |
Apr 17, 2020 | 32.07 | 33.41 | 31.48 | 32.67 | 489,338 | +1.95(+6.34%) |
Apr 16, 2020 | 32.01 | 32.52 | 30.48 | 30.72 | 398,821 | -1.47(-4.57%) |
Apr 15, 2020 | 34.57 | 35.28 | 31.98 | 32.19 | 277,759 | -3.82(-10.61%) |
Apr 14, 2020 | 36.81 | 37.17 | 35.61 | 36.01 | 259,478 | +0.27(+0.76%) |
Apr 13, 2020 | 36.41 | 36.41 | 35.26 | 35.74 | 198,416 | -1.12(-3.04%) |
Apr 09, 2020 | 34.93 | 37.00 | 34.03 | 36.86 | 266,940 | +2.94(+8.68%) |
Apr 08, 2020 | 33.13 | 34.34 | 32.48 | 33.92 | 327,506 | +1.43(+4.41%) |
Apr 07, 2020 | 32.75 | 33.61 | 31.35 | 32.49 | 436,628 | +0.36(+1.12%) |
Apr 06, 2020 | 31.65 | 33.74 | 31.10 | 32.13 | 335,492 | +1.60(+5.23%) |
Apr 03, 2020 | 33.13 | 33.42 | 29.80 | 30.53 | 394,919 | -2.89(-8.66%) |
Apr 02, 2020 | 33.59 | 35.61 | 32.98 | 33.42 | 357,343 | -0.44(-1.30%) |