Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.50 | 35.27 | 34.33 | 34.83 | 136,718 | +0.20(+0.57%) |
Jun 29, 2020 | 33.64 | 34.88 | 33.46 | 34.63 | 135,923 | +1.49(+4.50%) |
Jun 26, 2020 | 33.74 | 34.02 | 33.04 | 33.14 | 335,670 | -0.82(-2.41%) |
Jun 25, 2020 | 34.05 | 34.09 | 33.47 | 33.96 | 116,686 | -0.22(-0.66%) |
Jun 24, 2020 | 34.64 | 34.85 | 33.65 | 34.18 | 243,516 | -0.66(-1.88%) |
Jun 23, 2020 | 35.63 | 35.81 | 34.43 | 34.84 | 133,014 | -0.25(-0.70%) |
Jun 22, 2020 | 34.28 | 35.21 | 33.85 | 35.09 | 149,967 | +0.80(+2.34%) |
Jun 19, 2020 | 34.96 | 35.31 | 34.26 | 34.28 | 257,711 | -0.73(-2.08%) |
Jun 18, 2020 | 35.02 | 35.24 | 34.67 | 35.01 | 123,704 | -0.12(-0.33%) |
Jun 17, 2020 | 36.28 | 36.28 | 34.93 | 35.13 | 115,244 | -0.90(-2.49%) |
Jun 16, 2020 | 37.12 | 37.71 | 35.82 | 36.02 | 128,771 | -0.02(-0.05%) |
Jun 15, 2020 | 34.94 | 36.27 | 34.67 | 36.04 | 137,374 | +0.22(+0.60%) |
Jun 12, 2020 | 36.81 | 36.81 | 34.84 | 35.83 | 167,946 | +0.25(+0.71%) |
Jun 11, 2020 | 37.30 | 38.10 | 35.51 | 35.57 | 171,197 | -2.91(-7.56%) |
Jun 10, 2020 | 38.97 | 39.19 | 38.07 | 38.48 | 230,753 | +0.08(+0.21%) |
Jun 09, 2020 | 39.22 | 39.44 | 37.89 | 38.40 | 145,593 | -1.28(-3.24%) |
Jun 08, 2020 | 39.74 | 40.05 | 39.06 | 39.69 | 180,531 | +0.58(+1.49%) |
Jun 05, 2020 | 38.48 | 39.88 | 38.14 | 39.10 | 273,748 | +1.54(+4.09%) |
Jun 04, 2020 | 38.36 | 38.41 | 37.36 | 37.57 | 157,506 | -1.15(-2.97%) |
Jun 03, 2020 | 38.20 | 39.20 | 38.00 | 38.72 | 132,092 | +0.96(+2.54%) |
Jun 02, 2020 | 38.00 | 38.06 | 37.39 | 37.76 | 133,165 | +0.04(+0.12%) |
Jun 01, 2020 | 38.64 | 38.64 | 37.71 | 37.71 | 174,333 | -0.82(-2.12%) |
May 29, 2020 | 38.67 | 38.72 | 37.61 | 38.53 | 168,169 | -0.19(-0.49%) |
May 28, 2020 | 38.86 | 39.26 | 38.43 | 38.72 | 400,658 | +0.48(+1.27%) |
May 27, 2020 | 38.83 | 39.18 | 37.06 | 38.23 | 241,253 | +0.13(+0.35%) |
May 26, 2020 | 38.44 | 38.69 | 37.95 | 38.10 | 137,519 | +0.92(+2.46%) |
May 22, 2020 | 36.91 | 37.24 | 36.72 | 37.18 | 131,751 | +0.46(+1.25%) |
May 21, 2020 | 36.76 | 37.16 | 36.65 | 36.72 | 117,994 | +0.03(+0.07%) |
May 20, 2020 | 36.04 | 37.16 | 35.82 | 36.70 | 223,797 | +1.18(+3.31%) |
May 19, 2020 | 36.82 | 36.96 | 35.52 | 35.52 | 108,575 | -1.51(-4.07%) |
May 18, 2020 | 36.18 | 37.11 | 36.07 | 37.03 | 189,499 | +2.27(+6.54%) |
May 15, 2020 | 34.61 | 34.80 | 33.92 | 34.76 | 202,471 | +0.15(+0.44%) |
May 14, 2020 | 34.34 | 34.64 | 32.95 | 34.61 | 157,387 | -0.40(-1.13%) |
May 13, 2020 | 35.69 | 37.19 | 34.16 | 35.00 | 143,687 | -1.09(-3.01%) |
May 12, 2020 | 37.58 | 37.84 | 35.98 | 36.09 | 143,151 | -1.52(-4.04%) |
May 11, 2020 | 38.04 | 38.75 | 36.57 | 37.61 | 188,562 | -1.05(-2.72%) |
May 08, 2020 | 37.78 | 38.97 | 37.48 | 38.66 | 169,428 | +1.63(+4.40%) |
May 07, 2020 | 37.36 | 37.78 | 36.58 | 37.03 | 120,130 | +0.33(+0.90%) |
May 06, 2020 | 36.87 | 40.10 | 36.25 | 36.70 | 161,018 | -1.68(-4.38%) |
May 05, 2020 | 39.29 | 39.74 | 38.17 | 38.38 | 90,735 | -0.26(-0.67%) |
May 04, 2020 | 38.16 | 38.76 | 36.77 | 38.64 | 153,627 | +0.47(+1.24%) |
May 01, 2020 | 38.52 | 38.74 | 37.34 | 38.17 | 130,753 | -1.31(-3.31%) |
Apr 30, 2020 | 40.52 | 41.40 | 38.56 | 39.47 | 122,338 | -1.64(-3.98%) |
Apr 29, 2020 | 41.30 | 42.12 | 40.27 | 41.11 | 182,817 | +1.01(+2.53%) |
Apr 28, 2020 | 40.03 | 40.46 | 39.55 | 40.10 | 113,257 | +0.94(+2.41%) |
Apr 27, 2020 | 38.85 | 39.53 | 38.80 | 39.15 | 118,056 | +0.66(+1.71%) |
Apr 24, 2020 | 38.54 | 38.92 | 37.11 | 38.50 | 102,758 | +0.01(+0.02%) |
Apr 23, 2020 | 38.78 | 39.56 | 38.23 | 38.49 | 118,725 | -0.39(-1.01%) |
Apr 22, 2020 | 39.70 | 40.82 | 38.78 | 38.88 | 218,317 | -0.21(-0.55%) |
Apr 21, 2020 | 38.02 | 39.89 | 38.02 | 39.09 | 120,351 | +0.02(+0.05%) |
Apr 20, 2020 | 39.60 | 40.81 | 38.98 | 39.07 | 117,974 | -1.42(-3.51%) |
Apr 17, 2020 | 40.54 | 40.93 | 39.87 | 40.50 | 118,948 | +1.09(+2.78%) |
Apr 16, 2020 | 38.59 | 39.51 | 37.83 | 39.40 | 154,998 | +0.84(+2.17%) |
Apr 15, 2020 | 40.38 | 40.53 | 38.41 | 38.57 | 151,849 | -3.11(-7.47%) |
Apr 14, 2020 | 41.99 | 42.12 | 40.49 | 41.68 | 121,299 | +0.64(+1.56%) |
Apr 13, 2020 | 42.04 | 42.13 | 39.87 | 41.04 | 119,792 | -1.25(-2.97%) |
Apr 09, 2020 | 39.85 | 42.89 | 39.85 | 42.29 | 142,895 | +2.55(+6.42%) |
Apr 08, 2020 | 39.44 | 40.55 | 38.50 | 39.74 | 155,488 | +0.86(+2.22%) |
Apr 07, 2020 | 41.40 | 41.75 | 38.25 | 38.88 | 190,189 | -2.08(-5.08%) |
Apr 06, 2020 | 39.50 | 41.36 | 38.57 | 40.96 | 204,039 | +2.84(+7.44%) |
Apr 03, 2020 | 38.32 | 38.91 | 36.56 | 38.12 | 132,102 | -0.44(-1.13%) |
Apr 02, 2020 | 36.87 | 39.28 | 36.57 | 38.56 | 221,537 | +1.08(+2.87%) |