Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.88 | 42.08 | 41.80 | 42.08 | 2,321 | +0.09(+0.21%) |
Jun 29, 2020 | 41.81 | 42.04 | 41.76 | 42.00 | 2,440 | +0.19(+0.45%) |
Jun 26, 2020 | 42.01 | 42.01 | 41.78 | 41.81 | 747 | -0.48(-1.14%) |
Jun 25, 2020 | 41.77 | 42.29 | 41.73 | 42.29 | 8,348 | +0.38(+0.90%) |
Jun 24, 2020 | 41.94 | 41.94 | 41.91 | 41.91 | 461 | -0.93(-2.16%) |
Jun 23, 2020 | 43.09 | 43.09 | 42.84 | 42.84 | 2,712 | +0.52(+1.23%) |
Jun 22, 2020 | 42.32 | 42.32 | 42.32 | 0 | +0.00(+0.00%) | |
Jun 19, 2020 | 42.57 | 42.57 | 42.32 | 42.32 | 533 | -0.08(-0.19%) |
Jun 18, 2020 | 42.45 | 42.55 | 42.32 | 42.40 | 5,977 | -0.17(-0.40%) |
Jun 17, 2020 | 42.57 | 42.57 | 42.57 | 176 | +0.00(+0.00%) | |
Jun 16, 2020 | 42.69 | 42.69 | 42.25 | 42.57 | 521 | +0.77(+1.85%) |
Jun 15, 2020 | 41.12 | 41.80 | 41.07 | 41.80 | 3,390 | +0.23(+0.56%) |
Jun 12, 2020 | 42.01 | 42.01 | 41.39 | 41.56 | 6,511 | +0.29(+0.71%) |
Jun 11, 2020 | 42.22 | 42.36 | 41.27 | 41.27 | 2,190 | -1.98(-4.58%) |
Jun 10, 2020 | 43.43 | 43.43 | 43.25 | 43.25 | 2,043 | -0.11(-0.26%) |
Jun 09, 2020 | 43.26 | 43.38 | 43.26 | 43.37 | 2,013 | -0.42(-0.96%) |
Jun 08, 2020 | 43.30 | 43.79 | 43.30 | 43.79 | 4,583 | +0.45(+1.03%) |
Jun 05, 2020 | 43.54 | 43.54 | 43.24 | 43.34 | 2,455 | +0.45(+1.04%) |
Jun 04, 2020 | 42.84 | 42.90 | 42.84 | 42.90 | 937 | -0.11(-0.26%) |
Jun 03, 2020 | 42.91 | 43.07 | 42.91 | 43.01 | 3,621 | +0.78(+1.85%) |
Jun 02, 2020 | 42.11 | 42.23 | 42.00 | 42.23 | 1,042 | +0.37(+0.87%) |
Jun 01, 2020 | 41.55 | 41.86 | 41.55 | 41.86 | 467 | +0.97(+2.37%) |
May 29, 2020 | 40.89 | 40.91 | 40.89 | 40.89 | 426 | -0.24(-0.59%) |
May 28, 2020 | 41.02 | 41.40 | 41.02 | 41.13 | 2,100 | +0.77(+1.90%) |
May 27, 2020 | 40.37 | 40.37 | 40.37 | 222 | +0.00(+0.00%) | |
May 26, 2020 | 40.39 | 40.47 | 40.35 | 40.37 | 2,126 | +0.99(+2.52%) |
May 22, 2020 | 39.30 | 39.38 | 39.30 | 39.38 | 320 | -0.11(-0.27%) |
May 21, 2020 | 39.76 | 39.76 | 39.48 | 39.48 | 272 | -0.35(-0.89%) |
May 20, 2020 | 39.95 | 39.95 | 39.84 | 39.84 | 331 | +0.64(+1.63%) |
May 19, 2020 | 39.39 | 39.39 | 39.20 | 39.20 | 252 | -0.35(-0.88%) |
May 18, 2020 | 39.17 | 39.55 | 39.17 | 39.55 | 2,403 | +1.17(+3.04%) |
May 15, 2020 | 38.35 | 38.38 | 38.22 | 38.38 | 747 | -0.01(-0.02%) |
May 14, 2020 | 38.17 | 38.39 | 37.86 | 38.39 | 849 | -0.38(-0.97%) |
May 13, 2020 | 39.04 | 39.07 | 38.65 | 38.76 | 1,215 | -0.37(-0.94%) |
May 12, 2020 | 39.52 | 39.56 | 39.13 | 39.13 | 957 | -0.43(-1.10%) |
May 11, 2020 | 39.34 | 39.56 | 39.34 | 39.56 | 135 | +0.17(+0.42%) |
May 08, 2020 | 39.29 | 39.40 | 39.29 | 39.40 | 960 | +0.64(+1.66%) |
May 07, 2020 | 38.59 | 38.97 | 38.59 | 38.76 | 7,693 | +0.47(+1.24%) |
May 06, 2020 | 38.51 | 38.51 | 38.28 | 38.28 | 657 | -0.15(-0.39%) |
May 05, 2020 | 38.61 | 38.61 | 38.43 | 38.43 | 195 | +0.08(+0.20%) |
May 04, 2020 | 38.10 | 38.36 | 38.00 | 38.36 | 737 | +0.11(+0.28%) |
May 01, 2020 | 38.48 | 38.57 | 38.22 | 38.25 | 960 | -0.79(-2.03%) |
Apr 30, 2020 | 39.22 | 39.22 | 38.91 | 39.04 | 4,420 | -0.72(-1.82%) |
Apr 29, 2020 | 39.69 | 39.93 | 39.69 | 39.77 | 3,504 | +0.71(+1.83%) |
Apr 28, 2020 | 39.32 | 39.32 | 38.85 | 39.05 | 3,275 | +0.15(+0.38%) |
Apr 27, 2020 | 38.72 | 38.98 | 38.72 | 38.91 | 919 | +0.76(+2.00%) |
Apr 24, 2020 | 38.16 | 38.21 | 38.11 | 38.14 | 4,483 | +0.18(+0.48%) |
Apr 23, 2020 | 38.43 | 38.58 | 37.96 | 37.96 | 8,052 | -0.15(-0.41%) |
Apr 22, 2020 | 38.12 | 38.18 | 38.04 | 38.12 | 1,669 | +0.41(+1.10%) |
Apr 21, 2020 | 37.95 | 38.05 | 37.61 | 37.70 | 4,268 | -0.66(-1.73%) |
Apr 20, 2020 | 38.36 | 38.37 | 38.36 | 38.37 | 672 | -0.55(-1.42%) |
Apr 17, 2020 | 38.60 | 38.92 | 38.60 | 38.92 | 4,910 | +1.00(+2.63%) |
Apr 16, 2020 | 37.88 | 37.92 | 37.72 | 37.92 | 3,255 | +0.02(+0.05%) |
Apr 15, 2020 | 37.91 | 38.03 | 37.90 | 37.90 | 2,073 | -1.15(-2.95%) |
Apr 14, 2020 | 39.12 | 39.12 | 39.01 | 39.05 | 2,749 | +0.55(+1.42%) |
Apr 13, 2020 | 38.28 | 38.51 | 38.18 | 38.51 | 1,464 | -0.36(-0.91%) |
Apr 09, 2020 | 38.81 | 38.96 | 38.70 | 38.86 | 5,443 | +0.79(+2.07%) |
Apr 08, 2020 | 37.77 | 38.29 | 37.77 | 38.08 | 9,414 | +0.20(+0.52%) |
Apr 07, 2020 | 38.72 | 38.72 | 37.86 | 37.88 | 3,550 | +0.60(+1.60%) |
Apr 06, 2020 | 36.79 | 37.52 | 36.78 | 37.28 | 8,624 | +1.50(+4.21%) |
Apr 03, 2020 | 36.19 | 36.19 | 35.62 | 35.78 | 7,471 | -0.80(-2.18%) |
Apr 02, 2020 | 35.98 | 36.87 | 35.98 | 36.58 | 4,939 | +0.50(+1.38%) |