Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.84 | 36.15 | 35.77 | 36.03 | 181,192 | +0.07(+0.19%) |
Jun 29, 2020 | 35.28 | 35.99 | 35.00 | 35.96 | 197,037 | +1.14(+3.27%) |
Jun 26, 2020 | 35.69 | 35.69 | 34.78 | 34.82 | 320,506 | -1.02(-2.84%) |
Jun 25, 2020 | 35.57 | 35.85 | 35.19 | 35.84 | 212,220 | -0.10(-0.28%) |
Jun 24, 2020 | 35.88 | 36.19 | 35.18 | 35.94 | 366,981 | +0.00(+0.00%) |
Jun 23, 2020 | 35.80 | 36.12 | 35.70 | 35.94 | 268,249 | +0.65(+1.84%) |
Jun 22, 2020 | 35.34 | 35.41 | 34.83 | 35.29 | 157,418 | +0.20(+0.57%) |
Jun 19, 2020 | 35.33 | 35.96 | 35.04 | 35.09 | 254,281 | +0.22(+0.63%) |
Jun 18, 2020 | 34.19 | 35.14 | 34.19 | 34.87 | 245,665 | +0.93(+2.73%) |
Jun 17, 2020 | 35.49 | 35.56 | 33.88 | 33.95 | 443,685 | -1.46(-4.12%) |
Jun 16, 2020 | 35.75 | 36.04 | 35.00 | 35.40 | 273,375 | +0.68(+1.95%) |
Jun 15, 2020 | 33.26 | 34.88 | 33.09 | 34.72 | 525,476 | +0.73(+2.14%) |
Jun 12, 2020 | 34.17 | 34.41 | 33.30 | 34.00 | 212,001 | +0.99(+2.99%) |
Jun 11, 2020 | 33.67 | 34.27 | 32.91 | 33.01 | 570,896 | -2.15(-6.10%) |
Jun 10, 2020 | 35.79 | 35.79 | 34.71 | 35.15 | 276,847 | -0.40(-1.12%) |
Jun 09, 2020 | 35.76 | 35.77 | 35.33 | 35.55 | 260,991 | -0.78(-2.14%) |
Jun 08, 2020 | 35.79 | 36.33 | 35.47 | 36.33 | 251,880 | +0.84(+2.36%) |
Jun 05, 2020 | 35.48 | 35.93 | 35.29 | 35.49 | 272,616 | +0.99(+2.86%) |
Jun 04, 2020 | 35.03 | 35.22 | 34.29 | 34.50 | 339,953 | -0.56(-1.59%) |
Jun 03, 2020 | 34.73 | 35.21 | 34.49 | 35.06 | 533,100 | +0.46(+1.33%) |
Jun 02, 2020 | 35.15 | 35.30 | 34.48 | 34.60 | 686,475 | -0.20(-0.57%) |
Jun 01, 2020 | 33.81 | 34.87 | 33.67 | 34.80 | 1,324,923 | +1.11(+3.29%) |
May 29, 2020 | 33.05 | 33.78 | 32.94 | 33.70 | 174,430 | +0.71(+2.15%) |
May 28, 2020 | 33.55 | 33.96 | 32.87 | 32.99 | 177,398 | -0.60(-1.78%) |
May 27, 2020 | 33.95 | 33.95 | 32.31 | 33.59 | 287,392 | -0.10(-0.30%) |
May 26, 2020 | 33.72 | 34.13 | 33.56 | 33.69 | 250,336 | +1.05(+3.21%) |
May 22, 2020 | 33.26 | 33.31 | 32.54 | 32.64 | 199,878 | -0.57(-1.71%) |
May 21, 2020 | 33.58 | 33.78 | 32.78 | 33.21 | 192,307 | -0.54(-1.60%) |
May 20, 2020 | 34.28 | 34.48 | 33.45 | 33.75 | 245,444 | +0.26(+0.77%) |
May 19, 2020 | 32.90 | 34.10 | 32.89 | 33.49 | 264,287 | +0.67(+2.04%) |
May 18, 2020 | 31.79 | 32.90 | 31.79 | 32.82 | 267,123 | +1.99(+6.44%) |
May 15, 2020 | 30.64 | 30.87 | 30.25 | 30.83 | 109,006 | +0.00(+0.00%) |
May 14, 2020 | 30.29 | 30.83 | 29.55 | 30.83 | 390,165 | -0.23(-0.74%) |
May 13, 2020 | 31.90 | 32.05 | 30.44 | 31.06 | 301,016 | -0.68(-2.14%) |
May 12, 2020 | 32.42 | 32.97 | 31.70 | 31.74 | 316,948 | -0.42(-1.30%) |
May 11, 2020 | 31.96 | 32.34 | 31.47 | 32.16 | 293,345 | +0.01(+0.03%) |
May 08, 2020 | 31.66 | 32.21 | 31.38 | 32.15 | 371,703 | +1.34(+4.34%) |
May 07, 2020 | 30.49 | 30.94 | 30.26 | 30.81 | 225,354 | +0.28(+0.92%) |
May 06, 2020 | 29.83 | 30.78 | 29.81 | 30.53 | 270,610 | +1.21(+4.12%) |
May 05, 2020 | 29.93 | 30.15 | 29.28 | 29.32 | 212,588 | +0.12(+0.41%) |
May 04, 2020 | 28.56 | 29.25 | 28.38 | 29.20 | 160,623 | +0.46(+1.60%) |
May 01, 2020 | 29.48 | 29.66 | 28.31 | 28.75 | 379,819 | -1.32(-4.38%) |
Apr 30, 2020 | 30.93 | 30.93 | 29.95 | 30.06 | 185,134 | -1.07(-3.43%) |
Apr 29, 2020 | 30.09 | 31.29 | 29.94 | 31.13 | 466,325 | +1.80(+6.12%) |
Apr 28, 2020 | 29.29 | 29.71 | 29.02 | 29.33 | 319,309 | +0.53(+1.84%) |
Apr 27, 2020 | 28.37 | 28.95 | 28.30 | 28.81 | 153,460 | +0.49(+1.73%) |
Apr 24, 2020 | 28.87 | 28.87 | 27.97 | 28.32 | 177,836 | -0.57(-1.97%) |
Apr 23, 2020 | 28.53 | 29.27 | 28.45 | 28.89 | 201,876 | +0.49(+1.72%) |
Apr 22, 2020 | 28.04 | 28.52 | 27.85 | 28.40 | 218,585 | +0.86(+3.12%) |
Apr 21, 2020 | 28.08 | 28.43 | 27.32 | 27.54 | 195,825 | -1.05(-3.67%) |
Apr 20, 2020 | 28.45 | 29.24 | 28.22 | 28.59 | 176,770 | -0.26(-0.90%) |
Apr 17, 2020 | 28.74 | 28.94 | 28.46 | 28.85 | 268,909 | +1.13(+4.07%) |
Apr 16, 2020 | 28.24 | 28.40 | 27.35 | 27.72 | 180,038 | -0.22(-0.79%) |
Apr 15, 2020 | 28.31 | 28.31 | 27.58 | 27.94 | 269,432 | -1.08(-3.72%) |
Apr 14, 2020 | 28.74 | 29.13 | 28.48 | 29.02 | 264,988 | +1.46(+5.29%) |
Apr 13, 2020 | 27.74 | 27.82 | 26.87 | 27.56 | 208,057 | -0.36(-1.29%) |
Apr 09, 2020 | 27.92 | 28.58 | 27.40 | 27.92 | 283,436 | +0.48(+1.75%) |
Apr 08, 2020 | 26.69 | 27.59 | 26.54 | 27.44 | 159,858 | +1.08(+4.09%) |
Apr 07, 2020 | 27.23 | 27.52 | 26.20 | 26.36 | 290,585 | +0.69(+2.68%) |
Apr 06, 2020 | 24.67 | 25.83 | 24.67 | 25.67 | 238,163 | +1.90(+7.98%) |
Apr 03, 2020 | 24.40 | 24.53 | 23.54 | 23.77 | 178,237 | -0.70(-2.85%) |
Apr 02, 2020 | 23.87 | 24.88 | 23.83 | 24.47 | 189,583 | +0.67(+2.81%) |