Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.74 | 35.13 | 33.74 | 34.88 | 40,053 | +0.75(+2.19%) |
Jun 29, 2020 | 33.04 | 34.20 | 32.95 | 34.13 | 41,889 | +1.48(+4.52%) |
Jun 26, 2020 | 33.07 | 33.36 | 32.00 | 32.65 | 160,016 | -0.89(-2.67%) |
Jun 25, 2020 | 33.14 | 33.79 | 32.94 | 33.55 | 73,086 | +0.27(+0.82%) |
Jun 24, 2020 | 33.93 | 33.98 | 33.10 | 33.27 | 52,329 | -1.12(-3.25%) |
Jun 23, 2020 | 34.62 | 34.64 | 34.03 | 34.39 | 45,680 | +0.56(+1.67%) |
Jun 22, 2020 | 33.28 | 34.38 | 33.06 | 33.83 | 68,347 | +0.17(+0.52%) |
Jun 19, 2020 | 35.07 | 35.07 | 33.45 | 33.65 | 84,587 | -1.05(-3.02%) |
Jun 18, 2020 | 33.62 | 34.83 | 33.56 | 34.70 | 70,196 | +0.79(+2.32%) |
Jun 17, 2020 | 34.40 | 34.40 | 33.82 | 33.91 | 40,798 | -0.85(-2.43%) |
Jun 16, 2020 | 36.27 | 36.27 | 34.53 | 34.76 | 34,050 | +0.17(+0.51%) |
Jun 15, 2020 | 33.17 | 34.89 | 32.87 | 34.59 | 37,099 | +0.34(+0.99%) |
Jun 12, 2020 | 34.77 | 34.77 | 33.22 | 34.25 | 52,481 | +1.14(+3.43%) |
Jun 11, 2020 | 34.46 | 34.62 | 32.97 | 33.11 | 65,543 | -3.17(-8.74%) |
Jun 10, 2020 | 37.88 | 38.60 | 35.96 | 36.28 | 38,121 | -1.74(-4.58%) |
Jun 09, 2020 | 38.02 | 38.66 | 36.41 | 38.02 | 59,902 | -0.76(-1.95%) |
Jun 08, 2020 | 38.94 | 39.14 | 38.60 | 38.78 | 39,554 | +0.54(+1.40%) |
Jun 05, 2020 | 37.63 | 39.44 | 37.01 | 38.24 | 50,536 | +2.40(+6.71%) |
Jun 04, 2020 | 35.06 | 35.94 | 34.35 | 35.84 | 47,337 | +0.47(+1.33%) |
Jun 03, 2020 | 35.10 | 36.15 | 34.51 | 35.37 | 44,550 | +1.16(+3.39%) |
Jun 02, 2020 | 34.83 | 35.19 | 33.82 | 34.21 | 37,595 | -0.49(-1.41%) |
Jun 01, 2020 | 34.28 | 35.41 | 34.02 | 34.70 | 40,254 | +0.50(+1.46%) |
May 29, 2020 | 34.59 | 35.63 | 33.75 | 34.20 | 71,315 | -0.99(-2.80%) |
May 28, 2020 | 36.56 | 36.56 | 35.19 | 35.19 | 26,939 | -0.96(-2.65%) |
May 27, 2020 | 36.27 | 37.64 | 35.98 | 36.14 | 43,916 | +1.22(+3.48%) |
May 26, 2020 | 35.74 | 36.16 | 34.75 | 34.93 | 45,529 | +0.52(+1.50%) |
May 22, 2020 | 34.74 | 34.93 | 33.90 | 34.41 | 26,312 | -0.66(-1.88%) |
May 21, 2020 | 34.52 | 35.29 | 33.84 | 35.07 | 36,083 | +0.56(+1.61%) |
May 20, 2020 | 33.80 | 35.40 | 33.43 | 34.52 | 48,147 | +1.40(+4.22%) |
May 19, 2020 | 34.62 | 34.75 | 32.92 | 33.12 | 35,522 | -1.69(-4.84%) |
May 18, 2020 | 34.19 | 35.12 | 33.93 | 34.80 | 61,101 | +2.36(+7.26%) |
May 15, 2020 | 32.46 | 33.56 | 31.05 | 32.45 | 110,470 | +0.00(+0.00%) |
May 14, 2020 | 30.71 | 32.57 | 29.57 | 32.45 | 54,591 | +0.84(+2.67%) |
May 13, 2020 | 32.99 | 33.20 | 30.43 | 31.60 | 48,330 | -1.75(-5.25%) |
May 12, 2020 | 34.40 | 35.37 | 32.97 | 33.36 | 51,834 | -1.29(-3.73%) |
May 11, 2020 | 36.49 | 36.49 | 34.36 | 34.65 | 37,987 | -2.18(-5.93%) |
May 08, 2020 | 35.49 | 37.87 | 35.23 | 36.83 | 46,464 | +1.67(+4.74%) |
May 07, 2020 | 34.88 | 36.62 | 34.79 | 35.17 | 33,793 | +0.68(+1.97%) |
May 06, 2020 | 36.17 | 37.47 | 34.32 | 34.49 | 24,213 | -1.81(-4.99%) |
May 05, 2020 | 37.83 | 39.78 | 36.04 | 36.30 | 31,911 | -0.88(-2.37%) |
May 04, 2020 | 36.55 | 38.30 | 36.21 | 37.18 | 31,484 | -0.17(-0.46%) |
May 01, 2020 | 35.98 | 39.07 | 35.98 | 37.35 | 36,754 | -0.08(-0.20%) |
Apr 30, 2020 | 39.19 | 40.77 | 37.10 | 37.43 | 29,460 | -3.03(-7.48%) |
Apr 29, 2020 | 40.92 | 42.47 | 40.19 | 40.45 | 56,798 | +1.08(+2.75%) |
Apr 28, 2020 | 38.37 | 40.06 | 37.10 | 39.37 | 33,399 | +1.93(+5.17%) |
Apr 27, 2020 | 36.16 | 38.25 | 36.16 | 37.44 | 43,750 | +1.05(+2.90%) |
Apr 24, 2020 | 34.97 | 36.49 | 34.29 | 36.38 | 33,412 | +1.75(+5.06%) |
Apr 23, 2020 | 35.13 | 36.79 | 34.33 | 34.63 | 36,666 | -0.18(-0.52%) |
Apr 22, 2020 | 34.98 | 36.15 | 34.37 | 34.81 | 27,317 | +0.84(+2.48%) |
Apr 21, 2020 | 34.48 | 34.89 | 33.52 | 33.97 | 26,635 | -1.70(-4.78%) |
Apr 20, 2020 | 35.49 | 37.93 | 34.97 | 35.67 | 50,093 | -1.29(-3.50%) |
Apr 17, 2020 | 36.74 | 40.42 | 36.39 | 36.97 | 43,227 | +1.32(+3.71%) |
Apr 16, 2020 | 35.55 | 36.03 | 34.31 | 35.65 | 43,353 | +0.20(+0.57%) |
Apr 15, 2020 | 35.99 | 37.10 | 34.22 | 35.45 | 32,969 | -2.06(-5.49%) |
Apr 14, 2020 | 38.05 | 38.31 | 36.73 | 37.50 | 28,252 | +0.36(+0.98%) |
Apr 13, 2020 | 36.99 | 37.30 | 35.87 | 37.14 | 28,963 | -0.44(-1.17%) |
Apr 09, 2020 | 36.85 | 38.96 | 36.07 | 37.58 | 47,404 | +1.86(+5.20%) |
Apr 08, 2020 | 34.83 | 36.31 | 34.13 | 35.72 | 49,671 | +1.08(+3.12%) |
Apr 07, 2020 | 38.78 | 38.92 | 33.98 | 34.64 | 52,915 | -2.14(-5.81%) |
Apr 06, 2020 | 36.04 | 37.81 | 36.04 | 36.78 | 49,176 | +2.46(+7.17%) |
Apr 03, 2020 | 35.77 | 37.93 | 32.56 | 34.31 | 42,079 | -1.99(-5.49%) |
Apr 02, 2020 | 33.96 | 39.39 | 33.96 | 36.31 | 39,049 | +1.90(+5.51%) |