Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.57 | 39.60 | 39.57 | 39.60 | 804 | +0.03(+0.08%) |
Jun 29, 2020 | 39.57 | 39.57 | 39.57 | 39.57 | 37 | -0.18(-0.46%) |
Jun 26, 2020 | 39.73 | 39.75 | 39.70 | 39.75 | 600 | +0.29(+0.73%) |
Jun 25, 2020 | 39.51 | 39.51 | 39.46 | 39.46 | 358 | +0.01(+0.03%) |
Jun 24, 2020 | 39.31 | 39.45 | 39.28 | 39.45 | 1,017 | +0.18(+0.45%) |
Jun 23, 2020 | 39.22 | 39.32 | 39.18 | 39.28 | 4,810 | +0.03(+0.06%) |
Jun 22, 2020 | 39.32 | 39.32 | 39.25 | 39.25 | 469 | +0.03(+0.08%) |
Jun 19, 2020 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | +0.01(+0.03%) |
Jun 18, 2020 | 39.21 | 39.21 | 39.21 | 39.21 | 65 | +0.03(+0.08%) |
Jun 17, 2020 | 39.19 | 39.19 | 39.14 | 39.18 | 844 | -0.03(-0.06%) |
Jun 16, 2020 | 39.21 | 39.21 | 39.21 | 39.21 | 82 | -0.03(-0.08%) |
Jun 15, 2020 | 39.34 | 39.34 | 39.23 | 39.23 | 534 | -0.02(-0.05%) |
Jun 12, 2020 | 39.26 | 39.26 | 39.21 | 39.26 | 100 | +0.01(+0.04%) |
Jun 11, 2020 | 39.24 | 39.24 | 39.24 | 39.24 | 12 | +0.17(+0.44%) |
Jun 10, 2020 | 39.00 | 39.07 | 39.00 | 39.07 | 441 | +0.14(+0.36%) |
Jun 09, 2020 | 38.93 | 38.93 | 38.93 | 38.93 | 98 | +0.04(+0.10%) |
Jun 08, 2020 | 38.80 | 38.89 | 38.80 | 38.89 | 445 | -0.02(-0.05%) |
Jun 05, 2020 | 38.74 | 38.91 | 38.52 | 38.91 | 51,500 | -0.14(-0.35%) |
Jun 04, 2020 | 39.03 | 39.05 | 39.03 | 39.05 | 180 | -0.12(-0.32%) |
Jun 03, 2020 | 39.17 | 39.17 | 39.17 | 39.17 | 8 | -0.12(-0.32%) |
Jun 02, 2020 | 39.30 | 39.30 | 39.30 | 39.30 | 18 | -0.08(-0.20%) |
Jun 01, 2020 | 39.38 | 39.38 | 39.38 | 39.38 | 6 | -0.23(-0.59%) |
May 29, 2020 | 39.52 | 39.61 | 39.52 | 39.61 | 900 | +0.08(+0.20%) |
May 28, 2020 | 39.53 | 39.53 | 39.53 | 39.53 | 13 | -0.04(-0.11%) |
May 27, 2020 | 39.49 | 39.57 | 39.47 | 39.57 | 1,001 | +0.17(+0.43%) |
May 26, 2020 | 39.43 | 39.43 | 39.40 | 39.40 | 512 | -0.30(-0.75%) |
May 22, 2020 | 39.76 | 39.76 | 39.70 | 39.70 | 200 | +0.10(+0.26%) |
May 21, 2020 | 39.61 | 39.61 | 39.60 | 39.60 | 750 | +0.12(+0.31%) |
May 20, 2020 | 39.48 | 39.48 | 39.48 | 39.48 | 91 | -0.04(-0.10%) |
May 19, 2020 | 39.52 | 39.52 | 39.52 | 39.52 | 24 | -0.07(-0.17%) |
May 18, 2020 | 39.58 | 39.58 | 39.58 | 39.58 | 64 | -0.38(-0.94%) |
May 15, 2020 | 39.96 | 39.96 | 39.96 | 39.96 | 100 | +0.03(+0.07%) |
May 14, 2020 | 39.94 | 39.94 | 39.89 | 39.93 | 738 | -0.11(-0.28%) |
May 13, 2020 | 39.85 | 40.06 | 39.79 | 40.04 | 8,313 | +0.22(+0.56%) |
May 12, 2020 | 39.77 | 39.90 | 39.77 | 39.82 | 523 | +0.11(+0.27%) |
May 11, 2020 | 39.71 | 39.71 | 39.71 | 39.71 | 88 | +0.03(+0.08%) |
May 08, 2020 | 39.68 | 39.68 | 39.68 | 39.68 | 100 | -0.20(-0.51%) |
May 07, 2020 | 39.73 | 39.88 | 39.73 | 39.88 | 8,170 | -0.05(-0.12%) |
May 06, 2020 | 39.96 | 39.96 | 39.93 | 39.93 | 218 | +0.06(+0.14%) |
May 05, 2020 | 39.74 | 39.87 | 39.71 | 39.87 | 448 | -0.09(-0.23%) |
May 04, 2020 | 40.08 | 40.08 | 39.86 | 39.96 | 1,481 | -0.01(-0.02%) |
May 01, 2020 | 40.01 | 40.01 | 39.97 | 39.97 | 400 | -0.28(-0.69%) |
Apr 30, 2020 | 40.05 | 40.25 | 40.05 | 40.25 | 591 | +0.10(+0.25%) |
Apr 29, 2020 | 40.20 | 40.29 | 40.02 | 40.15 | 17,342 | -0.26(-0.64%) |
Apr 28, 2020 | 40.30 | 40.41 | 40.24 | 40.41 | 567 | +0.01(+0.03%) |
Apr 27, 2020 | 40.69 | 40.69 | 40.40 | 40.40 | 2,483 | -0.10(-0.25%) |
Apr 24, 2020 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.10(+0.25%) |
Apr 23, 2020 | 40.41 | 40.41 | 40.40 | 40.40 | 424 | -0.01(-0.03%) |
Apr 22, 2020 | 40.41 | 40.41 | 40.41 | 40.41 | 101 | -0.28(-0.70%) |
Apr 21, 2020 | 40.84 | 40.95 | 40.63 | 40.70 | 9,464 | +0.42(+1.05%) |
Apr 20, 2020 | 40.48 | 40.48 | 40.27 | 40.27 | 201 | +0.10(+0.25%) |
Apr 17, 2020 | 40.23 | 40.26 | 40.17 | 40.17 | 3,900 | -0.29(-0.71%) |
Apr 16, 2020 | 40.46 | 40.46 | 40.46 | 40.46 | 33 | -0.03(-0.08%) |
Apr 15, 2020 | 40.72 | 40.72 | 40.49 | 40.49 | 325 | +0.26(+0.65%) |
Apr 14, 2020 | 40.21 | 40.23 | 40.21 | 40.23 | 187 | -0.04(-0.09%) |
Apr 13, 2020 | 40.34 | 40.34 | 40.26 | 40.26 | 1,061 | +0.10(+0.25%) |
Apr 09, 2020 | 40.16 | 40.16 | 40.16 | 40.16 | 100 | +0.19(+0.47%) |
Apr 08, 2020 | 40.15 | 40.26 | 39.98 | 39.98 | 903 | -0.22(-0.56%) |
Apr 07, 2020 | 39.79 | 40.23 | 39.79 | 40.20 | 4,624 | -0.20(-0.48%) |
Apr 06, 2020 | 40.40 | 40.40 | 40.40 | 40.40 | 104 | -0.09(-0.23%) |
Apr 03, 2020 | 40.34 | 40.79 | 40.30 | 40.49 | 24,000 | +0.02(+0.05%) |
Apr 02, 2020 | 40.53 | 40.69 | 40.25 | 40.47 | 8,076 | -0.06(-0.15%) |