Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.30 | 36.72 | 36.26 | 36.65 | 223,031 | +0.70(+1.96%) |
Jun 29, 2020 | 35.85 | 36.34 | 35.83 | 35.95 | 125,488 | +0.10(+0.27%) |
Jun 26, 2020 | 35.62 | 36.00 | 35.61 | 35.85 | 102,700 | -0.41(-1.13%) |
Jun 25, 2020 | 36.14 | 36.26 | 35.69 | 36.26 | 221,122 | -0.25(-0.67%) |
Jun 24, 2020 | 36.77 | 36.79 | 36.20 | 36.51 | 80,773 | -1.22(-3.25%) |
Jun 23, 2020 | 37.56 | 37.92 | 37.56 | 37.73 | 86,302 | +1.20(+3.28%) |
Jun 22, 2020 | 35.75 | 36.63 | 35.74 | 36.53 | 104,773 | +1.62(+4.64%) |
Jun 19, 2020 | 35.46 | 35.46 | 34.71 | 34.91 | 213,000 | -1.04(-2.89%) |
Jun 18, 2020 | 35.75 | 35.99 | 35.53 | 35.95 | 258,067 | +0.60(+1.70%) |
Jun 17, 2020 | 35.50 | 35.75 | 35.10 | 35.35 | 369,270 | +0.69(+1.99%) |
Jun 16, 2020 | 34.53 | 35.03 | 34.44 | 34.66 | 280,208 | +0.71(+2.09%) |
Jun 15, 2020 | 33.22 | 34.09 | 33.11 | 33.95 | 135,710 | -0.77(-2.22%) |
Jun 12, 2020 | 34.90 | 35.15 | 34.35 | 34.72 | 86,000 | +0.86(+2.54%) |
Jun 11, 2020 | 34.56 | 34.76 | 33.82 | 33.86 | 106,108 | -1.84(-5.15%) |
Jun 10, 2020 | 35.31 | 35.76 | 34.82 | 35.70 | 181,082 | +0.95(+2.73%) |
Jun 09, 2020 | 34.58 | 35.23 | 34.46 | 34.75 | 188,484 | -0.04(-0.11%) |
Jun 08, 2020 | 34.45 | 34.98 | 34.22 | 34.79 | 165,731 | +0.08(+0.23%) |
Jun 05, 2020 | 34.70 | 35.00 | 34.57 | 34.71 | 125,900 | +0.80(+2.36%) |
Jun 04, 2020 | 34.21 | 34.22 | 33.72 | 33.91 | 142,021 | -0.60(-1.74%) |
Jun 03, 2020 | 34.09 | 34.70 | 33.98 | 34.51 | 222,999 | +0.22(+0.64%) |
Jun 02, 2020 | 33.87 | 34.36 | 33.67 | 34.29 | 162,969 | +1.20(+3.63%) |
Jun 01, 2020 | 33.05 | 33.22 | 32.76 | 33.09 | 149,026 | +0.22(+0.67%) |
May 29, 2020 | 32.37 | 32.88 | 31.68 | 32.87 | 322,400 | -0.18(-0.54%) |
May 28, 2020 | 33.51 | 33.64 | 33.05 | 33.05 | 158,347 | -1.00(-2.94%) |
May 27, 2020 | 33.73 | 34.06 | 33.34 | 34.05 | 170,459 | -0.13(-0.38%) |
May 26, 2020 | 34.95 | 35.06 | 34.18 | 34.18 | 218,806 | -0.20(-0.58%) |
May 22, 2020 | 34.31 | 34.68 | 34.09 | 34.38 | 214,300 | -0.89(-2.52%) |
May 21, 2020 | 35.46 | 35.69 | 35.00 | 35.27 | 422,706 | -0.08(-0.23%) |
May 20, 2020 | 35.50 | 35.83 | 34.99 | 35.35 | 272,474 | +1.40(+4.12%) |
May 19, 2020 | 34.56 | 34.76 | 33.93 | 33.95 | 205,544 | -0.27(-0.79%) |
May 18, 2020 | 33.83 | 34.24 | 33.66 | 34.22 | 111,597 | +0.97(+2.92%) |
May 15, 2020 | 33.21 | 33.51 | 33.00 | 33.25 | 145,900 | -0.96(-2.81%) |
May 14, 2020 | 33.88 | 34.21 | 33.53 | 34.21 | 170,698 | -0.27(-0.78%) |
May 13, 2020 | 35.12 | 35.36 | 34.27 | 34.48 | 495,804 | +1.07(+3.20%) |
May 12, 2020 | 34.49 | 34.63 | 33.40 | 33.41 | 424,885 | -0.09(-0.27%) |
May 11, 2020 | 33.30 | 33.74 | 32.95 | 33.50 | 260,863 | +0.83(+2.54%) |
May 08, 2020 | 32.60 | 32.76 | 32.37 | 32.67 | 143,200 | +1.37(+4.38%) |
May 07, 2020 | 31.23 | 31.54 | 31.15 | 31.30 | 136,735 | +0.28(+0.90%) |
May 06, 2020 | 31.10 | 31.32 | 31.00 | 31.02 | 121,717 | -0.09(-0.29%) |
May 05, 2020 | 30.99 | 31.30 | 30.90 | 31.11 | 303,173 | +0.31(+1.01%) |
May 04, 2020 | 30.01 | 30.81 | 30.01 | 30.80 | 288,551 | +0.85(+2.84%) |
May 01, 2020 | 30.10 | 30.76 | 29.66 | 29.95 | 193,900 | -0.94(-3.04%) |
Apr 30, 2020 | 32.02 | 32.02 | 30.80 | 30.89 | 107,590 | -1.10(-3.44%) |
Apr 29, 2020 | 32.02 | 32.02 | 31.49 | 31.99 | 190,505 | +0.47(+1.51%) |
Apr 28, 2020 | 31.77 | 32.54 | 31.45 | 31.52 | 420,454 | +0.37(+1.17%) |
Apr 27, 2020 | 31.05 | 31.25 | 30.87 | 31.15 | 169,799 | +0.53(+1.73%) |
Apr 24, 2020 | 30.66 | 30.67 | 30.25 | 30.62 | 156,900 | +0.52(+1.73%) |
Apr 23, 2020 | 30.68 | 30.91 | 30.10 | 30.10 | 231,281 | -0.10(-0.33%) |
Apr 22, 2020 | 30.14 | 30.26 | 29.81 | 30.20 | 202,846 | +0.88(+3.00%) |
Apr 21, 2020 | 29.20 | 29.68 | 29.18 | 29.32 | 114,061 | -0.56(-1.87%) |
Apr 20, 2020 | 29.93 | 30.36 | 29.82 | 29.88 | 402,925 | +0.34(+1.15%) |
Apr 17, 2020 | 29.86 | 29.86 | 29.40 | 29.54 | 349,900 | -0.66(-2.19%) |
Apr 16, 2020 | 30.24 | 30.37 | 29.87 | 30.20 | 209,945 | +1.31(+4.55%) |
Apr 15, 2020 | 28.51 | 28.99 | 28.23 | 28.89 | 188,351 | -0.04(-0.16%) |
Apr 14, 2020 | 28.50 | 29.00 | 28.45 | 28.93 | 197,036 | +0.77(+2.73%) |
Apr 13, 2020 | 28.68 | 28.89 | 27.77 | 28.16 | 101,801 | -0.29(-1.02%) |
Apr 09, 2020 | 29.02 | 29.08 | 28.38 | 28.45 | 189,000 | -0.23(-0.80%) |
Apr 08, 2020 | 28.53 | 28.75 | 28.23 | 28.68 | 149,192 | +0.16(+0.56%) |
Apr 07, 2020 | 29.06 | 29.17 | 28.29 | 28.52 | 248,827 | +0.30(+1.06%) |
Apr 06, 2020 | 27.52 | 28.25 | 27.25 | 28.22 | 258,805 | +1.52(+5.69%) |
Apr 03, 2020 | 26.74 | 27.46 | 26.49 | 26.70 | 128,000 | -0.61(-2.23%) |
Apr 02, 2020 | 26.58 | 27.76 | 26.58 | 27.31 | 131,287 | +0.10(+0.37%) |