Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.31 | 39.31 | 37.94 | 39.31 | 1,424 | +1.62(+4.30%) |
Jun 29, 2020 | 38.86 | 38.86 | 37.69 | 37.69 | 1,420 | -1.42(-3.63%) |
Jun 26, 2020 | 39.41 | 39.41 | 38.01 | 39.11 | 1,900 | -0.43(-1.09%) |
Jun 25, 2020 | 38.00 | 39.54 | 37.29 | 39.54 | 1,534 | +2.44(+6.58%) |
Jun 24, 2020 | 39.21 | 39.21 | 37.09 | 37.10 | 1,770 | -3.11(-7.73%) |
Jun 23, 2020 | 40.46 | 40.46 | 40.21 | 40.21 | 2,173 | +0.30(+0.75%) |
Jun 22, 2020 | 38.49 | 39.91 | 38.49 | 39.91 | 1,696 | +0.30(+0.76%) |
Jun 19, 2020 | 39.08 | 39.61 | 38.29 | 39.61 | 3,500 | +0.00(+0.00%) |
Jun 18, 2020 | 39.46 | 39.61 | 37.94 | 39.61 | 864 | +1.51(+3.96%) |
Jun 17, 2020 | 40.06 | 40.06 | 38.10 | 38.10 | 5,138 | -0.24(-0.63%) |
Jun 16, 2020 | 38.54 | 39.71 | 38.34 | 38.34 | 1,846 | -0.28(-0.74%) |
Jun 15, 2020 | 37.86 | 38.62 | 36.79 | 38.62 | 5,781 | +0.66(+1.75%) |
Jun 12, 2020 | 38.21 | 38.21 | 36.50 | 37.96 | 7,000 | -0.06(-0.16%) |
Jun 11, 2020 | 38.06 | 38.40 | 37.93 | 38.02 | 9,202 | -2.49(-6.15%) |
Jun 10, 2020 | 38.99 | 40.51 | 38.99 | 40.51 | 1,791 | +1.28(+3.26%) |
Jun 09, 2020 | 38.06 | 39.23 | 38.06 | 39.23 | 4,665 | -1.03(-2.56%) |
Jun 08, 2020 | 40.46 | 40.46 | 38.97 | 40.26 | 4,445 | -1.14(-2.75%) |
Jun 05, 2020 | 40.04 | 41.40 | 40.04 | 41.40 | 6,800 | +0.40(+0.98%) |
Jun 04, 2020 | 41.14 | 41.14 | 40.19 | 41.00 | 1,804 | -0.66(-1.58%) |
Jun 03, 2020 | 40.89 | 41.70 | 40.31 | 41.66 | 4,835 | +0.82(+2.01%) |
Jun 02, 2020 | 40.85 | 40.85 | 39.35 | 40.84 | 3,073 | +1.59(+4.05%) |
Jun 01, 2020 | 39.04 | 40.85 | 39.04 | 39.25 | 3,443 | -0.14(-0.36%) |
May 29, 2020 | 40.17 | 40.17 | 39.39 | 39.39 | 1,700 | -1.46(-3.57%) |
May 28, 2020 | 40.85 | 40.85 | 40.85 | 40.85 | 513 | +0.06(+0.15%) |
May 27, 2020 | 39.22 | 40.79 | 39.22 | 40.79 | 610 | +2.48(+6.47%) |
May 26, 2020 | 38.31 | 38.31 | 38.31 | 38.31 | 180 | +1.46(+3.96%) |
May 22, 2020 | 36.85 | 36.85 | 36.85 | 76 | +0.00(+0.00%) | |
May 21, 2020 | 36.85 | 36.85 | 36.85 | 104 | +0.00(+0.00%) | |
May 20, 2020 | 37.60 | 37.60 | 36.85 | 36.85 | 534 | -0.31(-0.83%) |
May 19, 2020 | 37.16 | 37.16 | 37.16 | 37 | +0.00(+0.00%) | |
May 18, 2020 | 37.16 | 37.16 | 37.16 | 37.16 | 114 | +0.16(+0.43%) |
May 15, 2020 | 37.00 | 37.00 | 37.00 | 19 | +0.00(+0.00%) | |
May 14, 2020 | 37.06 | 37.06 | 37.00 | 37.00 | 765 | -0.59(-1.56%) |
May 13, 2020 | 37.59 | 37.59 | 37.59 | 37.59 | 517 | -1.41(-3.62%) |
May 12, 2020 | 38.71 | 39.00 | 38.71 | 39.00 | 396 | +2.74(+7.56%) |
May 11, 2020 | 36.26 | 37.95 | 36.26 | 36.26 | 1,052 | -1.49(-3.95%) |
May 08, 2020 | 37.75 | 37.75 | 37.75 | 37.75 | 200 | +0.34(+0.90%) |
May 07, 2020 | 37.41 | 37.41 | 37.41 | 511 | +0.00(+0.00%) | |
May 06, 2020 | 37.41 | 37.41 | 37.41 | 10,674 | +0.00(+0.00%) | |
May 05, 2020 | 37.41 | 37.41 | 37.41 | 37.41 | 100 | +0.84(+2.28%) |
May 04, 2020 | 36.58 | 36.58 | 36.58 | 36.58 | 132 | +0.58(+1.61%) |
May 01, 2020 | 36.08 | 36.08 | 36.00 | 36.00 | 200 | -1.87(-4.94%) |
Apr 30, 2020 | 37.87 | 37.87 | 37.87 | 37.87 | 692 | -0.57(-1.48%) |
Apr 29, 2020 | 38.44 | 38.44 | 38.44 | 38.44 | 265 | -0.56(-1.44%) |
Apr 28, 2020 | 39.02 | 39.02 | 39.00 | 39.00 | 293 | +2.00(+5.41%) |
Apr 27, 2020 | 36.50 | 37.00 | 36.50 | 37.00 | 339 | +0.00(+0.00%) |
Apr 24, 2020 | 35.50 | 37.00 | 35.50 | 37.00 | 600 | +1.47(+4.14%) |
Apr 23, 2020 | 37.01 | 37.03 | 35.53 | 35.53 | 6,612 | +0.75(+2.16%) |
Apr 22, 2020 | 34.78 | 34.78 | 34.78 | 34.78 | 410 | -0.43(-1.22%) |
Apr 21, 2020 | 34.50 | 35.21 | 34.50 | 35.21 | 1,158 | -1.18(-3.24%) |
Apr 20, 2020 | 36.80 | 36.80 | 36.33 | 36.39 | 1,098 | +0.40(+1.11%) |
Apr 17, 2020 | 37.00 | 37.00 | 35.99 | 35.99 | 1,500 | -0.98(-2.66%) |
Apr 16, 2020 | 36.97 | 36.97 | 36.97 | 36.97 | 238 | +0.16(+0.42%) |
Apr 15, 2020 | 36.62 | 36.82 | 36.62 | 36.82 | 1,117 | +0.96(+2.67%) |
Apr 14, 2020 | 35.60 | 37.88 | 35.60 | 35.86 | 2,109 | -2.10(-5.53%) |
Apr 13, 2020 | 37.96 | 37.96 | 37.96 | 37.96 | 330 | +1.01(+2.73%) |
Apr 09, 2020 | 36.70 | 36.95 | 36.70 | 36.95 | 1,100 | +0.60(+1.65%) |
Apr 08, 2020 | 36.35 | 36.35 | 36.35 | 60 | +0.00(+0.00%) | |
Apr 07, 2020 | 36.19 | 36.35 | 36.00 | 36.35 | 1,803 | -0.69(-1.86%) |
Apr 06, 2020 | 35.01 | 37.04 | 35.01 | 37.04 | 6,648 | +1.14(+3.18%) |
Apr 03, 2020 | 36.69 | 36.69 | 35.01 | 35.90 | 3,800 | -0.10(-0.28%) |
Apr 02, 2020 | 36.73 | 36.73 | 35.35 | 36.00 | 7,504 | +1.45(+4.20%) |