Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.97 | 42.11 | 40.00 | 40.24 | 27,568 | -1.62(-3.87%) |
Jun 29, 2020 | 42.92 | 43.50 | 41.76 | 41.86 | 21,372 | -1.43(-3.30%) |
Jun 26, 2020 | 41.21 | 43.37 | 41.21 | 43.29 | 99,600 | +2.04(+4.95%) |
Jun 25, 2020 | 42.92 | 43.40 | 41.25 | 41.25 | 33,414 | -1.10(-2.60%) |
Jun 24, 2020 | 41.01 | 43.00 | 40.56 | 42.35 | 76,238 | +2.06(+5.11%) |
Jun 23, 2020 | 40.04 | 40.44 | 39.86 | 40.29 | 71,863 | -0.90(-2.18%) |
Jun 22, 2020 | 41.90 | 42.27 | 40.82 | 41.19 | 34,279 | -1.04(-2.46%) |
Jun 19, 2020 | 40.99 | 42.79 | 40.83 | 42.23 | 40,100 | +0.82(+1.98%) |
Jun 18, 2020 | 41.85 | 42.10 | 41.41 | 41.41 | 21,651 | -0.10(-0.24%) |
Jun 17, 2020 | 41.25 | 41.93 | 41.06 | 41.51 | 42,528 | +0.16(+0.39%) |
Jun 16, 2020 | 40.17 | 42.10 | 39.95 | 41.35 | 77,741 | -0.16(-0.39%) |
Jun 15, 2020 | 43.77 | 44.53 | 41.51 | 41.51 | 85,509 | -0.69(-1.64%) |
Jun 12, 2020 | 41.88 | 44.86 | 41.50 | 42.20 | 174,400 | -0.58(-1.36%) |
Jun 11, 2020 | 40.08 | 43.00 | 39.23 | 42.78 | 139,014 | +5.19(+13.81%) |
Jun 10, 2020 | 38.73 | 38.73 | 37.00 | 37.59 | 43,140 | -0.42(-1.10%) |
Jun 09, 2020 | 37.37 | 38.01 | 37.20 | 38.01 | 36,562 | +1.28(+3.48%) |
Jun 08, 2020 | 36.20 | 36.97 | 36.18 | 36.73 | 326,621 | +0.32(+0.88%) |
Jun 05, 2020 | 36.63 | 36.90 | 36.34 | 36.41 | 74,700 | -1.75(-4.59%) |
Jun 04, 2020 | 38.24 | 38.24 | 37.50 | 38.16 | 25,630 | -0.17(-0.44%) |
Jun 03, 2020 | 38.65 | 38.85 | 38.24 | 38.33 | 47,410 | -0.92(-2.34%) |
Jun 02, 2020 | 39.41 | 39.78 | 39.22 | 39.25 | 18,379 | -0.35(-0.88%) |
Jun 01, 2020 | 40.52 | 40.52 | 39.39 | 39.60 | 24,601 | +0.04(+0.10%) |
May 29, 2020 | 40.75 | 40.75 | 39.44 | 39.56 | 18,600 | -0.29(-0.73%) |
May 28, 2020 | 39.09 | 40.04 | 39.04 | 39.85 | 86,710 | +0.79(+2.02%) |
May 27, 2020 | 38.83 | 40.25 | 38.83 | 39.06 | 33,919 | -0.51(-1.29%) |
May 26, 2020 | 38.89 | 39.63 | 38.58 | 39.57 | 15,126 | -0.42(-1.05%) |
May 22, 2020 | 40.07 | 40.33 | 39.88 | 39.99 | 26,900 | -0.01(-0.02%) |
May 21, 2020 | 39.58 | 40.20 | 39.44 | 40.00 | 12,404 | +0.64(+1.63%) |
May 20, 2020 | 39.08 | 39.51 | 38.97 | 39.36 | 22,401 | -0.77(-1.92%) |
May 19, 2020 | 39.08 | 40.14 | 38.87 | 40.13 | 29,029 | +0.88(+2.24%) |
May 18, 2020 | 39.17 | 39.63 | 39.01 | 39.25 | 52,391 | -1.70(-4.15%) |
May 15, 2020 | 41.96 | 42.23 | 40.95 | 40.95 | 16,800 | -0.01(-0.02%) |
May 14, 2020 | 42.87 | 43.76 | 40.91 | 40.96 | 57,852 | -0.59(-1.42%) |
May 13, 2020 | 40.08 | 42.43 | 39.92 | 41.55 | 43,582 | +1.78(+4.48%) |
May 12, 2020 | 37.20 | 39.82 | 36.94 | 39.77 | 94,878 | +2.13(+5.65%) |
May 11, 2020 | 39.23 | 39.23 | 37.64 | 37.64 | 43,963 | -1.14(-2.94%) |
May 08, 2020 | 39.39 | 39.54 | 38.75 | 38.78 | 19,600 | -1.27(-3.17%) |
May 07, 2020 | 40.20 | 40.30 | 39.68 | 40.05 | 25,732 | -0.94(-2.29%) |
May 06, 2020 | 40.18 | 40.99 | 40.03 | 40.99 | 12,298 | +0.31(+0.76%) |
May 05, 2020 | 40.84 | 40.91 | 40.10 | 40.68 | 27,647 | -1.00(-2.40%) |
May 04, 2020 | 42.44 | 42.73 | 41.55 | 41.68 | 41,951 | -0.11(-0.26%) |
May 01, 2020 | 40.49 | 41.93 | 40.00 | 41.79 | 74,000 | +2.83(+7.26%) |
Apr 30, 2020 | 38.82 | 39.86 | 38.77 | 38.96 | 106,329 | +0.40(+1.04%) |
Apr 29, 2020 | 38.15 | 38.80 | 38.08 | 38.56 | 246,508 | -1.14(-2.87%) |
Apr 28, 2020 | 38.52 | 39.79 | 38.46 | 39.70 | 59,531 | +0.40(+1.02%) |
Apr 27, 2020 | 40.38 | 40.38 | 39.10 | 39.30 | 142,367 | -1.55(-3.80%) |
Apr 24, 2020 | 41.62 | 42.06 | 40.76 | 40.85 | 27,100 | -1.39(-3.29%) |
Apr 23, 2020 | 42.16 | 42.60 | 41.64 | 42.24 | 31,711 | -0.01(-0.02%) |
Apr 22, 2020 | 42.19 | 42.47 | 41.67 | 42.25 | 36,463 | -0.32(-0.75%) |
Apr 21, 2020 | 42.25 | 44.20 | 42.25 | 42.57 | 243,344 | +1.64(+4.01%) |
Apr 20, 2020 | 39.88 | 40.96 | 39.46 | 40.93 | 36,754 | +1.90(+4.87%) |
Apr 17, 2020 | 38.79 | 39.72 | 38.59 | 39.03 | 24,200 | -0.68(-1.71%) |
Apr 16, 2020 | 38.83 | 40.10 | 38.83 | 39.71 | 26,548 | +0.36(+0.91%) |
Apr 15, 2020 | 38.64 | 39.37 | 38.15 | 39.35 | 172,206 | +1.73(+4.60%) |
Apr 14, 2020 | 37.57 | 37.85 | 37.28 | 37.62 | 29,960 | -0.75(-1.95%) |
Apr 13, 2020 | 38.50 | 38.94 | 38.14 | 38.37 | 24,735 | -0.49(-1.26%) |
Apr 09, 2020 | 39.13 | 39.42 | 38.64 | 38.86 | 94,600 | -0.43(-1.09%) |
Apr 08, 2020 | 39.71 | 40.00 | 38.96 | 39.29 | 42,573 | -0.28(-0.71%) |
Apr 07, 2020 | 38.12 | 39.62 | 38.01 | 39.57 | 99,150 | +0.97(+2.51%) |
Apr 06, 2020 | 38.73 | 39.30 | 38.53 | 38.60 | 77,481 | -2.02(-4.97%) |
Apr 03, 2020 | 40.94 | 41.61 | 40.43 | 40.62 | 53,700 | -0.70(-1.69%) |
Apr 02, 2020 | 41.22 | 41.44 | 40.33 | 41.32 | 57,158 | -0.37(-0.89%) |