Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.07 | 36.90 | 36.07 | 36.90 | 725 | +0.15(+0.41%) |
Jun 29, 2020 | 35.85 | 36.75 | 35.83 | 36.75 | 508 | +0.90(+2.51%) |
Jun 26, 2020 | 36.54 | 36.54 | 35.85 | 35.85 | 900 | +0.85(+2.43%) |
Jun 25, 2020 | 35.89 | 35.89 | 35.00 | 35.00 | 543 | -0.50(-1.41%) |
Jun 24, 2020 | 36.80 | 36.80 | 35.50 | 35.50 | 3,897 | -0.60(-1.66%) |
Jun 23, 2020 | 36.89 | 36.89 | 35.95 | 36.10 | 721 | -0.25(-0.69%) |
Jun 22, 2020 | 35.20 | 36.35 | 35.20 | 36.35 | 1,373 | -0.05(-0.14%) |
Jun 19, 2020 | 36.15 | 36.56 | 35.75 | 36.40 | 1,800 | -1.00(-2.67%) |
Jun 18, 2020 | 36.46 | 37.40 | 36.46 | 37.40 | 1,758 | +0.05(+0.13%) |
Jun 17, 2020 | 37.20 | 37.35 | 37.20 | 37.35 | 1,435 | +2.23(+6.35%) |
Jun 16, 2020 | 36.79 | 36.79 | 35.12 | 35.12 | 1,495 | -0.23(-0.65%) |
Jun 15, 2020 | 35.41 | 35.41 | 35.25 | 35.35 | 2,674 | +0.40(+1.14%) |
Jun 12, 2020 | 34.95 | 35.36 | 34.95 | 34.95 | 1,700 | +0.60(+1.75%) |
Jun 11, 2020 | 34.70 | 34.70 | 33.56 | 34.35 | 1,790 | -1.10(-3.10%) |
Jun 10, 2020 | 35.45 | 35.45 | 35.45 | 330 | +0.00(+0.00%) | |
Jun 09, 2020 | 36.30 | 36.30 | 35.45 | 35.45 | 547 | -0.89(-2.45%) |
Jun 08, 2020 | 35.39 | 36.35 | 35.39 | 36.34 | 690 | -0.96(-2.57%) |
Jun 05, 2020 | 36.85 | 37.75 | 36.85 | 37.30 | 1,200 | +0.25(+0.67%) |
Jun 04, 2020 | 37.18 | 37.19 | 37.05 | 37.05 | 862 | +0.20(+0.54%) |
Jun 03, 2020 | 37.20 | 37.20 | 36.85 | 36.85 | 9,830 | +0.71(+1.96%) |
Jun 02, 2020 | 35.24 | 36.15 | 35.24 | 36.14 | 2,855 | -0.07(-0.18%) |
Jun 01, 2020 | 35.56 | 36.21 | 35.56 | 36.21 | 783 | -0.04(-0.12%) |
May 29, 2020 | 36.07 | 36.25 | 35.62 | 36.25 | 2,200 | +1.75(+5.07%) |
May 28, 2020 | 34.20 | 35.00 | 34.20 | 34.50 | 46,531 | -0.74(-2.10%) |
May 27, 2020 | 35.61 | 35.61 | 34.59 | 35.24 | 3,378 | -3.47(-8.96%) |
May 26, 2020 | 38.00 | 38.71 | 37.95 | 38.71 | 1,625 | +3.16(+8.89%) |
May 22, 2020 | 35.40 | 35.55 | 35.40 | 35.55 | 10,400 | +0.06(+0.17%) |
May 21, 2020 | 37.55 | 37.55 | 35.38 | 35.49 | 909 | -1.36(-3.69%) |
May 20, 2020 | 36.00 | 36.85 | 35.95 | 36.85 | 1,530 | +0.85(+2.36%) |
May 19, 2020 | 36.00 | 36.45 | 36.00 | 36.00 | 1,337 | +1.54(+4.47%) |
May 18, 2020 | 34.46 | 34.46 | 34.46 | 34.46 | 289 | +1.74(+5.32%) |
May 15, 2020 | 32.65 | 32.75 | 32.65 | 32.72 | 1,400 | +0.16(+0.49%) |
May 14, 2020 | 32.06 | 32.56 | 32.06 | 32.56 | 895 | -1.49(-4.38%) |
May 13, 2020 | 33.59 | 34.46 | 33.55 | 34.05 | 3,396 | -0.58(-1.67%) |
May 12, 2020 | 34.63 | 34.63 | 34.63 | 34.63 | 584 | +1.53(+4.62%) |
May 11, 2020 | 33.02 | 33.15 | 32.84 | 33.10 | 944 | -0.40(-1.19%) |
May 08, 2020 | 33.50 | 34.40 | 33.50 | 33.50 | 1,700 | -0.95(-2.76%) |
May 07, 2020 | 34.25 | 34.45 | 34.18 | 34.45 | 733 | +1.16(+3.48%) |
May 06, 2020 | 32.29 | 33.29 | 32.29 | 33.29 | 2,301 | +0.39(+1.19%) |
May 05, 2020 | 33.10 | 33.10 | 32.90 | 32.90 | 932 | +0.67(+2.09%) |
May 04, 2020 | 31.75 | 32.23 | 31.75 | 32.23 | 1,945 | +0.11(+0.36%) |
May 01, 2020 | 32.83 | 33.60 | 32.11 | 32.11 | 1,200 | -0.72(-2.19%) |
Apr 30, 2020 | 32.83 | 32.83 | 32.83 | 32.83 | 541 | -0.32(-0.97%) |
Apr 29, 2020 | 33.25 | 33.25 | 33.15 | 33.15 | 1,366 | -0.60(-1.78%) |
Apr 28, 2020 | 34.18 | 34.18 | 33.72 | 33.75 | 1,535 | -0.45(-1.32%) |
Apr 27, 2020 | 33.10 | 34.20 | 33.10 | 34.20 | 2,844 | +0.80(+2.40%) |
Apr 24, 2020 | 33.48 | 33.48 | 33.40 | 33.40 | 1,200 | +0.59(+1.80%) |
Apr 23, 2020 | 34.44 | 34.44 | 32.81 | 32.81 | 1,223 | +2.15(+7.01%) |
Apr 22, 2020 | 30.71 | 31.58 | 30.66 | 30.66 | 1,170 | +0.51(+1.69%) |
Apr 21, 2020 | 29.57 | 30.15 | 29.57 | 30.15 | 2,976 | -1.63(-5.13%) |
Apr 20, 2020 | 31.87 | 33.06 | 31.78 | 31.78 | 6,456 | -0.44(-1.37%) |
Apr 17, 2020 | 30.99 | 32.22 | 30.99 | 32.22 | 5,100 | +2.21(+7.36%) |
Apr 16, 2020 | 30.06 | 30.06 | 30.01 | 30.01 | 2,320 | -0.59(-1.93%) |
Apr 15, 2020 | 29.74 | 30.76 | 29.74 | 30.60 | 5,697 | -2.00(-6.13%) |
Apr 14, 2020 | 32.00 | 32.85 | 31.89 | 32.60 | 16,406 | +0.85(+2.68%) |
Apr 13, 2020 | 31.75 | 31.75 | 28.38 | 31.75 | 1,804 | +0.47(+1.50%) |
Apr 09, 2020 | 31.10 | 31.28 | 29.28 | 31.28 | 1,200 | +1.24(+4.13%) |
Apr 08, 2020 | 30.04 | 30.04 | 30.04 | 299 | +0.00(+0.00%) | |
Apr 07, 2020 | 29.75 | 30.11 | 29.60 | 30.04 | 5,465 | +1.36(+4.74%) |
Apr 06, 2020 | 28.59 | 28.68 | 27.57 | 28.68 | 1,184 | +1.43(+5.25%) |
Apr 03, 2020 | 27.05 | 27.95 | 26.80 | 27.25 | 26,300 | +0.42(+1.57%) |
Apr 02, 2020 | 28.50 | 28.50 | 26.83 | 26.83 | 1,035 | -1.16(-4.14%) |