Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.15 | 38.15 | 37.65 | 37.65 | 1,656 | -0.75(-1.95%) |
Jun 29, 2020 | 39.43 | 39.43 | 38.37 | 38.40 | 4,810 | -0.45(-1.17%) |
Jun 26, 2020 | 38.35 | 38.85 | 38.35 | 38.85 | 1,400 | +0.50(+1.31%) |
Jun 25, 2020 | 38.64 | 38.64 | 38.35 | 38.35 | 47,182 | -0.08(-0.20%) |
Jun 24, 2020 | 38.35 | 38.43 | 38.35 | 38.43 | 522 | +1.00(+2.66%) |
Jun 23, 2020 | 37.43 | 37.43 | 37.43 | 37.43 | 101 | -0.49(-1.28%) |
Jun 22, 2020 | 37.87 | 37.92 | 37.87 | 37.92 | 250 | -0.50(-1.31%) |
Jun 19, 2020 | 38.35 | 38.42 | 37.99 | 38.42 | 2,200 | -0.03(-0.07%) |
Jun 18, 2020 | 37.91 | 38.45 | 37.91 | 38.45 | 1,502 | +0.62(+1.65%) |
Jun 17, 2020 | 37.83 | 37.83 | 37.83 | 37.83 | 217 | +0.06(+0.15%) |
Jun 16, 2020 | 37.21 | 37.77 | 37.21 | 37.77 | 1,115 | -0.19(-0.51%) |
Jun 15, 2020 | 39.28 | 39.46 | 37.96 | 37.96 | 4,102 | -0.70(-1.82%) |
Jun 12, 2020 | 37.89 | 38.96 | 37.89 | 38.67 | 1,900 | +0.64(+1.68%) |
Jun 11, 2020 | 37.15 | 38.03 | 37.12 | 38.03 | 2,637 | +1.71(+4.72%) |
Jun 10, 2020 | 36.63 | 36.63 | 36.19 | 36.31 | 2,411 | -0.26(-0.72%) |
Jun 09, 2020 | 36.43 | 37.00 | 36.40 | 36.58 | 2,425 | +0.23(+0.65%) |
Jun 08, 2020 | 36.05 | 36.55 | 36.05 | 36.34 | 6,519 | +0.00(+0.00%) |
Jun 05, 2020 | 37.00 | 37.00 | 36.20 | 36.34 | 2,400 | -0.80(-2.17%) |
Jun 04, 2020 | 37.01 | 37.23 | 37.01 | 37.15 | 1,721 | +0.02(+0.05%) |
Jun 03, 2020 | 37.01 | 37.13 | 37.01 | 37.13 | 617 | -0.28(-0.74%) |
Jun 02, 2020 | 37.98 | 37.98 | 37.40 | 37.40 | 1,024 | -0.04(-0.10%) |
Jun 01, 2020 | 37.44 | 37.44 | 37.44 | 37.44 | 110 | -0.02(-0.04%) |
May 29, 2020 | 37.46 | 37.46 | 37.46 | 37.46 | 100 | +0.16(+0.43%) |
May 28, 2020 | 37.30 | 37.30 | 37.30 | 37.30 | 310 | +0.10(+0.28%) |
May 27, 2020 | 37.20 | 37.20 | 37.20 | 37.20 | 156 | +0.03(+0.07%) |
May 26, 2020 | 38.15 | 38.15 | 37.12 | 37.17 | 1,661 | -0.49(-1.29%) |
May 22, 2020 | 37.66 | 37.66 | 37.66 | 37.66 | 100 | +0.27(+0.72%) |
May 21, 2020 | 37.39 | 37.39 | 37.39 | 37.39 | 252 | +0.48(+1.30%) |
May 20, 2020 | 37.00 | 37.00 | 36.48 | 36.91 | 2,054 | -0.28(-0.75%) |
May 19, 2020 | 37.55 | 37.56 | 37.19 | 37.19 | 2,271 | +0.06(+0.17%) |
May 18, 2020 | 37.54 | 37.72 | 37.13 | 37.13 | 5,796 | -0.59(-1.57%) |
May 15, 2020 | 37.52 | 37.72 | 37.52 | 37.72 | 600 | -0.23(-0.60%) |
May 14, 2020 | 38.49 | 38.67 | 37.95 | 37.95 | 1,531 | +0.54(+1.45%) |
May 13, 2020 | 37.45 | 37.95 | 37.00 | 37.41 | 1,750 | -0.43(-1.13%) |
May 12, 2020 | 37.48 | 37.85 | 37.48 | 37.83 | 1,007 | +0.35(+0.93%) |
May 11, 2020 | 38.18 | 38.18 | 37.21 | 37.48 | 1,098 | +0.07(+0.19%) |
May 08, 2020 | 37.99 | 37.99 | 36.77 | 37.41 | 1,000 | -0.80(-2.10%) |
May 07, 2020 | 36.93 | 38.21 | 36.93 | 38.21 | 1,996 | +0.32(+0.83%) |
May 06, 2020 | 37.52 | 37.90 | 37.52 | 37.90 | 645 | -0.46(-1.19%) |
May 05, 2020 | 37.29 | 38.36 | 37.29 | 38.36 | 854 | -0.48(-1.23%) |
May 04, 2020 | 39.50 | 39.50 | 38.65 | 38.83 | 4,099 | +0.68(+1.79%) |
May 01, 2020 | 38.79 | 38.79 | 37.55 | 38.15 | 4,100 | +1.08(+2.91%) |
Apr 30, 2020 | 37.29 | 37.55 | 37.07 | 37.07 | 1,385 | +0.37(+1.00%) |
Apr 29, 2020 | 36.39 | 36.71 | 36.39 | 36.71 | 699 | -0.30(-0.82%) |
Apr 28, 2020 | 35.97 | 37.01 | 35.97 | 37.01 | 942 | +0.39(+1.06%) |
Apr 27, 2020 | 37.25 | 37.26 | 36.53 | 36.62 | 4,209 | -2.18(-5.62%) |
Apr 24, 2020 | 39.51 | 40.03 | 38.80 | 38.80 | 2,500 | -1.01(-2.53%) |
Apr 23, 2020 | 39.91 | 40.13 | 39.00 | 39.80 | 4,336 | +0.31(+0.77%) |
Apr 22, 2020 | 38.75 | 40.00 | 38.75 | 39.50 | 1,459 | -0.43(-1.07%) |
Apr 21, 2020 | 40.68 | 40.79 | 39.92 | 39.92 | 2,555 | +1.78(+4.67%) |
Apr 20, 2020 | 37.25 | 38.14 | 37.06 | 38.14 | 884 | +1.33(+3.62%) |
Apr 17, 2020 | 37.03 | 37.44 | 36.74 | 36.81 | 23,700 | -0.22(-0.59%) |
Apr 16, 2020 | 37.21 | 37.53 | 36.81 | 37.03 | 2,886 | +0.44(+1.20%) |
Apr 15, 2020 | 36.26 | 36.59 | 36.26 | 36.59 | 411 | +2.32(+6.76%) |
Apr 14, 2020 | 35.30 | 35.37 | 34.27 | 34.27 | 903 | -1.86(-5.15%) |
Apr 13, 2020 | 35.93 | 36.13 | 35.47 | 36.13 | 520 | -0.55(-1.50%) |
Apr 09, 2020 | 35.25 | 36.68 | 35.05 | 36.68 | 1,800 | -0.55(-1.47%) |
Apr 08, 2020 | 37.41 | 37.59 | 37.02 | 37.23 | 1,350 | +0.24(+0.65%) |
Apr 07, 2020 | 35.83 | 36.99 | 35.83 | 36.99 | 578 | +1.10(+3.06%) |
Apr 06, 2020 | 35.15 | 36.43 | 34.99 | 35.89 | 1,532 | -2.84(-7.33%) |
Apr 03, 2020 | 36.82 | 39.80 | 36.82 | 38.73 | 2,400 | -0.29(-0.74%) |
Apr 02, 2020 | 39.02 | 39.02 | 39.02 | 39.02 | 229 | -0.59(-1.49%) |