Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.92 | 41.76 | 40.15 | 41.41 | 225,727 | +0.66(+1.63%) |
Jun 29, 2020 | 38.87 | 41.17 | 38.87 | 40.74 | 164,368 | +1.98(+5.11%) |
Jun 26, 2020 | 39.18 | 39.22 | 38.55 | 38.76 | 198,053 | -0.49(-1.25%) |
Jun 25, 2020 | 38.87 | 39.28 | 38.38 | 39.25 | 161,762 | +0.34(+0.86%) |
Jun 24, 2020 | 38.88 | 39.40 | 38.06 | 38.92 | 149,060 | -0.17(-0.44%) |
Jun 23, 2020 | 39.61 | 39.91 | 38.57 | 39.09 | 104,549 | -0.20(-0.51%) |
Jun 22, 2020 | 39.15 | 39.53 | 38.53 | 39.29 | 85,318 | +0.07(+0.17%) |
Jun 19, 2020 | 39.63 | 39.79 | 38.93 | 39.22 | 215,217 | +0.25(+0.64%) |
Jun 18, 2020 | 39.74 | 40.56 | 38.61 | 38.97 | 114,131 | -0.75(-1.89%) |
Jun 17, 2020 | 40.38 | 40.52 | 39.51 | 39.72 | 72,757 | -0.55(-1.36%) |
Jun 16, 2020 | 40.00 | 40.78 | 39.52 | 40.27 | 72,087 | +1.13(+2.90%) |
Jun 15, 2020 | 38.73 | 39.38 | 38.03 | 39.14 | 132,446 | +0.02(+0.05%) |
Jun 12, 2020 | 41.09 | 41.22 | 38.69 | 39.12 | 167,264 | -1.22(-3.03%) |
Jun 11, 2020 | 40.48 | 40.91 | 40.12 | 40.34 | 124,471 | -0.59(-1.43%) |
Jun 10, 2020 | 41.15 | 42.59 | 40.88 | 40.92 | 157,556 | -0.10(-0.23%) |
Jun 09, 2020 | 41.10 | 41.27 | 40.50 | 41.02 | 105,534 | -0.18(-0.44%) |
Jun 08, 2020 | 40.36 | 41.39 | 40.21 | 41.20 | 100,590 | +1.01(+2.51%) |
Jun 05, 2020 | 41.44 | 41.44 | 39.96 | 40.19 | 97,882 | -0.62(-1.53%) |
Jun 04, 2020 | 41.88 | 41.88 | 40.47 | 40.82 | 104,176 | -1.26(-2.99%) |
Jun 03, 2020 | 41.60 | 42.90 | 41.42 | 42.08 | 137,269 | +0.84(+2.03%) |
Jun 02, 2020 | 40.43 | 41.37 | 40.07 | 41.24 | 94,477 | +0.88(+2.19%) |
Jun 01, 2020 | 40.89 | 41.25 | 40.15 | 40.36 | 115,325 | -0.61(-1.48%) |
May 29, 2020 | 40.56 | 41.19 | 40.10 | 40.96 | 106,204 | +0.37(+0.90%) |
May 28, 2020 | 41.70 | 42.10 | 40.34 | 40.60 | 102,581 | -0.83(-2.00%) |
May 27, 2020 | 39.61 | 41.72 | 39.36 | 41.42 | 92,033 | +2.06(+5.23%) |
May 26, 2020 | 40.70 | 40.78 | 39.19 | 39.37 | 74,674 | -0.52(-1.30%) |
May 22, 2020 | 40.59 | 40.87 | 39.59 | 39.89 | 48,785 | -0.72(-1.78%) |
May 21, 2020 | 40.97 | 40.97 | 39.72 | 40.61 | 57,764 | -0.39(-0.96%) |
May 20, 2020 | 40.81 | 41.69 | 40.63 | 41.00 | 77,483 | +0.70(+1.74%) |
May 19, 2020 | 42.13 | 43.20 | 40.27 | 40.30 | 141,682 | -2.14(-5.05%) |
May 18, 2020 | 42.29 | 43.50 | 41.92 | 42.44 | 178,553 | +0.75(+1.80%) |
May 15, 2020 | 40.71 | 42.43 | 40.43 | 41.69 | 140,634 | +0.76(+1.86%) |
May 14, 2020 | 41.65 | 41.65 | 39.79 | 40.93 | 119,027 | -1.25(-2.96%) |
May 13, 2020 | 41.92 | 42.78 | 41.28 | 42.18 | 84,839 | +0.05(+0.11%) |
May 12, 2020 | 42.74 | 43.11 | 41.96 | 42.14 | 89,154 | -0.61(-1.42%) |
May 11, 2020 | 41.79 | 43.19 | 41.79 | 42.74 | 117,514 | +0.99(+2.37%) |
May 08, 2020 | 39.41 | 41.94 | 38.71 | 41.75 | 156,341 | +3.47(+9.07%) |
May 07, 2020 | 37.01 | 40.09 | 36.94 | 38.28 | 177,574 | +2.12(+5.88%) |
May 06, 2020 | 36.94 | 37.22 | 35.34 | 36.16 | 85,306 | -0.71(-1.93%) |
May 05, 2020 | 38.02 | 38.12 | 36.34 | 36.87 | 82,206 | -1.14(-3.01%) |
May 04, 2020 | 36.39 | 38.23 | 35.95 | 38.01 | 116,075 | +1.86(+5.13%) |
May 01, 2020 | 39.03 | 39.03 | 35.56 | 36.16 | 135,017 | -3.10(-7.89%) |
Apr 30, 2020 | 38.78 | 39.42 | 37.78 | 39.25 | 130,538 | +0.14(+0.37%) |
Apr 29, 2020 | 40.07 | 40.15 | 38.99 | 39.11 | 128,027 | -0.36(-0.90%) |
Apr 28, 2020 | 39.83 | 39.92 | 38.19 | 39.46 | 204,538 | +0.04(+0.10%) |
Apr 27, 2020 | 38.19 | 39.92 | 38.19 | 39.43 | 120,858 | +1.27(+3.33%) |
Apr 24, 2020 | 36.84 | 38.51 | 36.56 | 38.16 | 147,396 | +1.35(+3.66%) |
Apr 23, 2020 | 36.16 | 37.07 | 36.07 | 36.81 | 96,328 | +0.50(+1.38%) |
Apr 22, 2020 | 35.91 | 36.55 | 35.02 | 36.31 | 92,508 | +1.26(+3.59%) |
Apr 21, 2020 | 33.71 | 35.51 | 33.49 | 35.05 | 101,139 | +0.86(+2.50%) |
Apr 20, 2020 | 34.38 | 34.58 | 33.34 | 34.20 | 83,798 | +0.28(+0.82%) |
Apr 17, 2020 | 35.61 | 35.66 | 33.72 | 33.92 | 158,734 | -1.36(-3.84%) |
Apr 16, 2020 | 34.69 | 35.60 | 34.05 | 35.27 | 127,368 | +0.92(+2.69%) |
Apr 15, 2020 | 35.19 | 35.54 | 34.23 | 34.35 | 131,493 | -1.42(-3.98%) |
Apr 14, 2020 | 37.66 | 38.20 | 34.85 | 35.77 | 143,743 | -1.32(-3.55%) |
Apr 13, 2020 | 35.30 | 37.39 | 35.11 | 37.09 | 103,705 | +1.37(+3.85%) |
Apr 09, 2020 | 37.44 | 38.44 | 35.58 | 35.71 | 181,098 | -1.59(-4.25%) |
Apr 08, 2020 | 36.25 | 37.30 | 35.05 | 37.30 | 95,236 | +1.31(+3.65%) |
Apr 07, 2020 | 38.94 | 39.19 | 35.02 | 35.99 | 160,814 | -2.92(-7.50%) |
Apr 06, 2020 | 37.68 | 39.09 | 37.04 | 38.91 | 178,072 | +2.19(+5.97%) |
Apr 03, 2020 | 33.78 | 36.92 | 32.09 | 36.72 | 131,433 | +2.59(+7.60%) |
Apr 02, 2020 | 35.17 | 35.86 | 32.16 | 34.12 | 123,825 | -1.56(-4.37%) |