Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.65 | 35.71 | 35.65 | 35.71 | 861 | +0.22(+0.61%) |
Jun 29, 2020 | 35.75 | 35.75 | 35.50 | 35.50 | 4,639 | -0.16(-0.44%) |
Jun 26, 2020 | 35.76 | 35.76 | 35.65 | 35.65 | 1,634 | -0.28(-0.77%) |
Jun 25, 2020 | 35.91 | 35.93 | 35.85 | 35.93 | 5,523 | +0.06(+0.17%) |
Jun 24, 2020 | 36.03 | 36.03 | 35.76 | 35.87 | 14,596 | -0.30(-0.84%) |
Jun 23, 2020 | 36.27 | 36.27 | 36.16 | 36.17 | 68,490 | +0.03(+0.09%) |
Jun 22, 2020 | 36.19 | 36.20 | 36.14 | 36.14 | 4,495 | +0.01(+0.04%) |
Jun 19, 2020 | 36.20 | 36.20 | 36.10 | 36.12 | 4,400 | -0.02(-0.06%) |
Jun 18, 2020 | 36.22 | 36.23 | 36.14 | 36.14 | 1,590 | -0.03(-0.08%) |
Jun 17, 2020 | 36.28 | 36.36 | 36.17 | 36.17 | 47,023 | -0.01(-0.03%) |
Jun 16, 2020 | 36.39 | 36.39 | 36.18 | 36.18 | 3,877 | +0.12(+0.33%) |
Jun 15, 2020 | 35.66 | 36.06 | 35.66 | 36.06 | 1,351 | +0.20(+0.55%) |
Jun 12, 2020 | 35.88 | 35.90 | 35.86 | 35.87 | 11,567 | +0.30(+0.86%) |
Jun 11, 2020 | 35.90 | 35.91 | 35.56 | 35.56 | 647 | -0.77(-2.12%) |
Jun 10, 2020 | 36.26 | 36.47 | 36.23 | 36.33 | 2,616 | -0.03(-0.08%) |
Jun 09, 2020 | 36.41 | 36.42 | 36.36 | 36.36 | 1,650 | -0.29(-0.79%) |
Jun 08, 2020 | 36.58 | 36.66 | 36.58 | 36.65 | 3,940 | +0.09(+0.24%) |
Jun 05, 2020 | 36.74 | 36.74 | 36.56 | 36.56 | 4,652 | +0.34(+0.93%) |
Jun 04, 2020 | 36.27 | 36.27 | 36.17 | 36.22 | 5,440 | -0.04(-0.10%) |
Jun 03, 2020 | 36.24 | 36.31 | 36.21 | 36.26 | 5,459 | +0.20(+0.56%) |
Jun 02, 2020 | 35.87 | 36.06 | 35.87 | 36.06 | 1,311 | +0.36(+1.01%) |
Jun 01, 2020 | 35.54 | 35.70 | 35.54 | 35.70 | 3,646 | +0.14(+0.38%) |
May 29, 2020 | 35.42 | 35.60 | 35.42 | 35.56 | 21,607 | +0.15(+0.42%) |
May 28, 2020 | 35.44 | 35.52 | 35.41 | 35.41 | 7,153 | +0.03(+0.08%) |
May 27, 2020 | 35.41 | 35.41 | 35.10 | 35.38 | 68,631 | +0.12(+0.35%) |
May 26, 2020 | 35.21 | 35.29 | 35.21 | 35.26 | 2,112 | +0.25(+0.72%) |
May 22, 2020 | 34.88 | 35.07 | 34.88 | 35.01 | 1,389 | +0.13(+0.37%) |
May 21, 2020 | 34.83 | 34.90 | 34.83 | 34.88 | 8,691 | +0.02(+0.05%) |
May 20, 2020 | 34.76 | 34.91 | 34.76 | 34.86 | 2,565 | +0.36(+1.03%) |
May 19, 2020 | 34.60 | 34.63 | 34.50 | 34.50 | 959 | -0.00(-0.01%) |
May 18, 2020 | 34.47 | 34.51 | 34.47 | 34.51 | 719 | +0.43(+1.27%) |
May 15, 2020 | 33.98 | 34.10 | 33.88 | 34.08 | 77,081 | -0.03(-0.09%) |
May 14, 2020 | 34.08 | 34.15 | 34.00 | 34.11 | 4,766 | -0.05(-0.13%) |
May 13, 2020 | 34.26 | 34.26 | 34.07 | 34.15 | 13,580 | -0.25(-0.72%) |
May 12, 2020 | 34.54 | 34.58 | 34.29 | 34.40 | 5,959,362 | -0.04(-0.13%) |
May 11, 2020 | 34.44 | 34.52 | 34.41 | 34.45 | 11,750 | -0.08(-0.24%) |
May 08, 2020 | 34.38 | 34.53 | 34.38 | 34.53 | 16,174 | +0.20(+0.59%) |
May 07, 2020 | 34.44 | 34.53 | 34.33 | 34.33 | 10,503 | +0.02(+0.07%) |
May 06, 2020 | 34.36 | 34.40 | 34.30 | 34.30 | 12,503 | -0.02(-0.05%) |
May 05, 2020 | 34.35 | 34.43 | 34.32 | 34.32 | 16,495 | +0.04(+0.11%) |
May 04, 2020 | 34.19 | 34.29 | 34.12 | 34.28 | 29,702 | +0.01(+0.04%) |
May 01, 2020 | 34.39 | 34.47 | 34.26 | 34.27 | 8,213 | -0.40(-1.14%) |
Apr 30, 2020 | 34.45 | 34.78 | 34.38 | 34.66 | 38,363 | +0.09(+0.27%) |
Apr 29, 2020 | 34.43 | 34.57 | 34.40 | 34.57 | 12,925 | +0.37(+1.09%) |
Apr 28, 2020 | 34.29 | 34.29 | 34.13 | 34.20 | 15,358 | -0.07(-0.20%) |
Apr 27, 2020 | 34.20 | 34.37 | 34.20 | 34.27 | 13,188 | +0.04(+0.11%) |
Apr 24, 2020 | 34.11 | 34.27 | 34.11 | 34.23 | 9,026 | -0.14(-0.40%) |
Apr 23, 2020 | 34.43 | 34.99 | 34.31 | 34.37 | 72,106 | -0.07(-0.21%) |
Apr 22, 2020 | 34.39 | 34.48 | 34.32 | 34.44 | 14,196 | +0.16(+0.46%) |
Apr 21, 2020 | 34.50 | 34.50 | 34.18 | 34.28 | 14,244 | -0.43(-1.25%) |
Apr 20, 2020 | 34.93 | 34.98 | 34.66 | 34.71 | 17,332 | -0.44(-1.26%) |
Apr 17, 2020 | 35.01 | 35.16 | 34.91 | 35.16 | 235,443 | +0.21(+0.60%) |
Apr 16, 2020 | 34.79 | 34.95 | 34.74 | 34.95 | 8,723 | -0.11(-0.31%) |
Apr 15, 2020 | 34.98 | 35.05 | 34.90 | 35.05 | 7,636 | -0.28(-0.80%) |
Apr 14, 2020 | 35.36 | 35.38 | 35.15 | 35.34 | 161,507 | +0.26(+0.74%) |
Apr 13, 2020 | 35.15 | 35.15 | 34.83 | 35.08 | 22,021 | -0.53(-1.49%) |
Apr 09, 2020 | 35.35 | 36.28 | 35.26 | 35.61 | 25,934 | +1.65(+4.86%) |
Apr 08, 2020 | 33.77 | 34.41 | 33.71 | 33.96 | 25,305 | +0.57(+1.71%) |
Apr 07, 2020 | 33.44 | 33.47 | 33.27 | 33.39 | 4,741,945 | +0.29(+0.87%) |
Apr 06, 2020 | 32.95 | 33.10 | 32.95 | 33.10 | 2,175 | +0.28(+0.84%) |
Apr 03, 2020 | 32.70 | 32.82 | 32.70 | 32.82 | 254 | -0.35(-1.04%) |
Apr 02, 2020 | 33.47 | 33.47 | 33.06 | 33.17 | 4,140 | +0.04(+0.13%) |