Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.18 | 38.86 | 38.02 | 38.56 | 506,951 | +0.30(+0.78%) |
Jun 29, 2020 | 38.38 | 38.38 | 37.48 | 38.26 | 770,593 | +0.14(+0.37%) |
Jun 26, 2020 | 38.45 | 38.50 | 37.38 | 38.12 | 1,343,400 | -0.59(-1.52%) |
Jun 25, 2020 | 37.58 | 38.74 | 37.00 | 38.71 | 690,604 | +1.04(+2.76%) |
Jun 24, 2020 | 38.51 | 39.00 | 37.25 | 37.67 | 779,355 | -1.08(-2.79%) |
Jun 23, 2020 | 39.00 | 39.10 | 38.58 | 38.75 | 725,199 | +0.09(+0.23%) |
Jun 22, 2020 | 39.43 | 39.50 | 38.41 | 38.66 | 681,006 | -0.73(-1.85%) |
Jun 19, 2020 | 38.02 | 39.39 | 37.18 | 39.39 | 4,843,000 | +1.98(+5.29%) |
Jun 18, 2020 | 36.77 | 37.67 | 36.32 | 37.41 | 850,471 | +0.44(+1.19%) |
Jun 17, 2020 | 38.36 | 38.45 | 36.90 | 36.97 | 829,459 | -1.38(-3.60%) |
Jun 16, 2020 | 38.52 | 39.11 | 37.55 | 38.35 | 699,599 | +1.17(+3.15%) |
Jun 15, 2020 | 36.64 | 37.67 | 34.78 | 37.18 | 1,943,554 | -0.76(-1.99%) |
Jun 12, 2020 | 38.38 | 38.93 | 36.63 | 37.94 | 641,300 | +0.91(+2.44%) |
Jun 11, 2020 | 37.78 | 38.50 | 36.84 | 37.03 | 812,696 | -2.46(-6.23%) |
Jun 10, 2020 | 40.68 | 41.04 | 39.46 | 39.49 | 534,900 | -1.24(-3.04%) |
Jun 09, 2020 | 42.13 | 42.40 | 40.68 | 40.73 | 399,624 | -1.92(-4.50%) |
Jun 08, 2020 | 42.01 | 42.66 | 41.53 | 42.65 | 551,539 | +0.94(+2.25%) |
Jun 05, 2020 | 42.20 | 42.69 | 41.58 | 41.71 | 755,500 | +0.85(+2.08%) |
Jun 04, 2020 | 41.46 | 41.73 | 40.73 | 40.86 | 395,970 | -1.08(-2.58%) |
Jun 03, 2020 | 41.28 | 42.12 | 40.73 | 41.94 | 466,242 | +1.21(+2.97%) |
Jun 02, 2020 | 39.75 | 40.98 | 39.32 | 40.73 | 608,390 | +1.08(+2.72%) |
Jun 01, 2020 | 38.53 | 40.05 | 38.29 | 39.65 | 788,059 | +1.00(+2.59%) |
May 29, 2020 | 38.31 | 38.76 | 37.88 | 38.65 | 591,300 | +0.03(+0.08%) |
May 28, 2020 | 39.63 | 39.83 | 38.43 | 38.62 | 687,982 | -0.68(-1.73%) |
May 27, 2020 | 37.92 | 39.49 | 37.06 | 39.30 | 1,529,126 | +1.96(+5.25%) |
May 26, 2020 | 37.00 | 37.83 | 36.29 | 37.34 | 603,419 | +1.32(+3.66%) |
May 22, 2020 | 36.27 | 36.48 | 35.33 | 36.02 | 663,900 | -0.10(-0.28%) |
May 21, 2020 | 36.40 | 36.67 | 35.55 | 36.12 | 448,898 | -0.23(-0.63%) |
May 20, 2020 | 36.78 | 36.94 | 36.08 | 36.35 | 448,606 | +0.48(+1.34%) |
May 19, 2020 | 35.95 | 36.49 | 35.76 | 35.87 | 791,302 | -0.20(-0.55%) |
May 18, 2020 | 36.27 | 36.64 | 35.39 | 36.07 | 812,444 | +1.35(+3.89%) |
May 15, 2020 | 33.69 | 34.99 | 33.69 | 34.72 | 751,500 | +0.93(+2.75%) |
May 14, 2020 | 33.19 | 33.82 | 32.16 | 33.79 | 972,372 | +0.03(+0.09%) |
May 13, 2020 | 35.20 | 35.20 | 33.30 | 33.76 | 1,069,891 | -1.48(-4.20%) |
May 12, 2020 | 35.24 | 36.33 | 34.20 | 35.24 | 1,906,725 | -0.75(-2.08%) |
May 11, 2020 | 36.76 | 36.90 | 35.99 | 35.99 | 897,979 | -0.76(-2.07%) |
May 08, 2020 | 37.00 | 37.17 | 35.83 | 36.75 | 939,000 | +0.52(+1.44%) |
May 07, 2020 | 34.99 | 36.33 | 34.90 | 36.23 | 1,097,666 | +1.90(+5.53%) |
May 06, 2020 | 33.85 | 34.39 | 33.67 | 34.33 | 961,022 | +0.83(+2.48%) |
May 05, 2020 | 33.27 | 33.83 | 33.01 | 33.50 | 1,253,137 | +0.60(+1.82%) |
May 04, 2020 | 32.05 | 33.18 | 31.52 | 32.90 | 581,018 | +0.43(+1.32%) |
May 01, 2020 | 32.72 | 33.36 | 31.97 | 32.47 | 903,900 | -1.09(-3.25%) |
Apr 30, 2020 | 33.70 | 34.24 | 33.36 | 33.56 | 608,166 | -0.64(-1.87%) |
Apr 29, 2020 | 33.56 | 34.50 | 33.10 | 34.20 | 1,264,090 | +1.65(+5.07%) |
Apr 28, 2020 | 32.68 | 33.09 | 32.00 | 32.55 | 1,483,654 | +0.96(+3.04%) |
Apr 27, 2020 | 31.13 | 32.13 | 31.13 | 31.59 | 1,123,730 | +0.90(+2.93%) |
Apr 24, 2020 | 30.50 | 31.18 | 30.20 | 30.69 | 1,236,800 | +0.64(+2.13%) |
Apr 23, 2020 | 29.59 | 30.21 | 29.49 | 30.05 | 2,728,333 | +0.43(+1.45%) |
Apr 22, 2020 | 30.36 | 30.63 | 29.40 | 29.62 | 873,578 | +0.01(+0.03%) |
Apr 21, 2020 | 29.10 | 29.98 | 28.96 | 29.61 | 1,146,650 | -0.15(-0.50%) |
Apr 20, 2020 | 29.25 | 30.65 | 29.11 | 29.76 | 1,211,529 | -0.16(-0.53%) |
Apr 17, 2020 | 29.76 | 30.35 | 29.46 | 29.92 | 741,300 | +0.85(+2.92%) |
Apr 16, 2020 | 29.52 | 29.99 | 28.70 | 29.07 | 715,896 | -0.50(-1.69%) |
Apr 15, 2020 | 30.50 | 30.88 | 29.50 | 29.57 | 754,775 | -2.13(-6.72%) |
Apr 14, 2020 | 32.20 | 32.59 | 30.98 | 31.70 | 791,089 | +0.65(+2.09%) |
Apr 13, 2020 | 31.40 | 31.97 | 30.30 | 31.05 | 293,086 | -0.51(-1.62%) |
Apr 09, 2020 | 31.73 | 32.88 | 31.10 | 31.56 | 1,186,800 | +1.06(+3.49%) |
Apr 08, 2020 | 30.23 | 30.98 | 29.75 | 30.50 | 991,027 | +0.89(+3.02%) |
Apr 07, 2020 | 31.49 | 31.74 | 29.56 | 29.60 | 867,368 | -0.60(-1.99%) |
Apr 06, 2020 | 29.58 | 30.60 | 29.05 | 30.20 | 1,048,564 | +1.92(+6.79%) |
Apr 03, 2020 | 29.09 | 29.30 | 27.69 | 28.28 | 770,700 | -0.84(-2.88%) |
Apr 02, 2020 | 29.48 | 30.80 | 27.88 | 29.12 | 696,031 | -0.74(-2.48%) |