Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.99 | 38.07 | 36.99 | 37.86 | 294,162 | +0.42(+1.12%) |
Jun 29, 2020 | 36.04 | 37.65 | 36.04 | 37.44 | 227,106 | +2.07(+5.84%) |
Jun 26, 2020 | 35.17 | 35.44 | 34.36 | 35.37 | 463,298 | -0.15(-0.44%) |
Jun 25, 2020 | 34.38 | 35.55 | 34.02 | 35.53 | 209,544 | +0.83(+2.39%) |
Jun 24, 2020 | 36.22 | 36.22 | 34.66 | 34.70 | 233,061 | -2.17(-5.88%) |
Jun 23, 2020 | 37.18 | 37.49 | 36.59 | 36.86 | 178,595 | -0.22(-0.59%) |
Jun 22, 2020 | 37.49 | 37.51 | 36.67 | 37.08 | 169,410 | -0.80(-2.11%) |
Jun 19, 2020 | 38.94 | 39.33 | 37.83 | 37.88 | 375,312 | -0.63(-1.65%) |
Jun 18, 2020 | 38.28 | 39.10 | 38.09 | 38.52 | 127,628 | -0.43(-1.09%) |
Jun 17, 2020 | 39.54 | 39.54 | 38.41 | 38.94 | 210,261 | -0.72(-1.80%) |
Jun 16, 2020 | 39.69 | 39.98 | 38.31 | 39.66 | 208,266 | +2.01(+5.34%) |
Jun 15, 2020 | 35.57 | 38.06 | 35.57 | 37.65 | 205,176 | +0.21(+0.56%) |
Jun 12, 2020 | 37.76 | 38.54 | 36.36 | 37.44 | 287,308 | +1.60(+4.47%) |
Jun 11, 2020 | 37.28 | 38.16 | 35.84 | 35.84 | 417,701 | -3.54(-8.99%) |
Jun 10, 2020 | 42.11 | 42.53 | 39.36 | 39.38 | 217,913 | -3.03(-7.15%) |
Jun 09, 2020 | 42.18 | 43.19 | 41.58 | 42.41 | 343,585 | -0.75(-1.74%) |
Jun 08, 2020 | 42.24 | 43.30 | 42.04 | 43.16 | 267,670 | +1.69(+4.08%) |
Jun 05, 2020 | 41.90 | 42.36 | 41.09 | 41.47 | 260,587 | +1.72(+4.33%) |
Jun 04, 2020 | 38.68 | 40.02 | 38.20 | 39.75 | 362,670 | +0.77(+1.97%) |
Jun 03, 2020 | 37.46 | 39.03 | 37.46 | 38.98 | 317,362 | +2.30(+6.27%) |
Jun 02, 2020 | 36.50 | 36.86 | 36.14 | 36.68 | 236,817 | +0.68(+1.89%) |
Jun 01, 2020 | 36.33 | 36.80 | 36.00 | 36.00 | 241,239 | -0.23(-0.63%) |
May 29, 2020 | 36.18 | 36.71 | 35.66 | 36.23 | 235,080 | -0.68(-1.84%) |
May 28, 2020 | 37.76 | 37.76 | 36.39 | 36.91 | 389,971 | -0.12(-0.32%) |
May 27, 2020 | 36.14 | 37.10 | 35.47 | 37.02 | 229,703 | +1.86(+5.28%) |
May 26, 2020 | 35.51 | 35.94 | 34.70 | 35.17 | 289,437 | +1.21(+3.57%) |
May 22, 2020 | 34.06 | 34.10 | 33.38 | 33.95 | 108,651 | +0.23(+0.67%) |
May 21, 2020 | 33.44 | 34.30 | 33.40 | 33.73 | 154,575 | +0.21(+0.62%) |
May 20, 2020 | 32.06 | 34.21 | 32.01 | 33.52 | 283,639 | +2.26(+7.21%) |
May 19, 2020 | 32.74 | 33.24 | 31.24 | 31.26 | 217,089 | -1.93(-5.81%) |
May 18, 2020 | 31.11 | 33.58 | 30.66 | 33.19 | 407,840 | +3.72(+12.63%) |
May 15, 2020 | 29.01 | 29.80 | 28.21 | 29.47 | 600,013 | +0.43(+1.47%) |
May 14, 2020 | 27.87 | 29.08 | 26.70 | 29.04 | 278,161 | +0.42(+1.46%) |
May 13, 2020 | 30.48 | 30.71 | 28.46 | 28.63 | 353,314 | -2.46(-7.92%) |
May 12, 2020 | 33.51 | 34.02 | 31.04 | 31.09 | 369,223 | -2.16(-6.51%) |
May 11, 2020 | 34.62 | 34.62 | 33.03 | 33.26 | 193,112 | -2.13(-6.01%) |
May 08, 2020 | 34.03 | 35.40 | 33.57 | 35.38 | 143,212 | +2.25(+6.78%) |
May 07, 2020 | 33.18 | 33.65 | 32.81 | 33.14 | 221,977 | +0.62(+1.92%) |
May 06, 2020 | 33.47 | 33.85 | 32.13 | 32.51 | 144,715 | -0.99(-2.95%) |
May 05, 2020 | 34.09 | 34.98 | 33.33 | 33.50 | 159,883 | +0.06(+0.19%) |
May 04, 2020 | 32.76 | 33.55 | 32.39 | 33.44 | 234,149 | -0.14(-0.43%) |
May 01, 2020 | 33.98 | 34.18 | 33.03 | 33.58 | 250,649 | -1.52(-4.33%) |
Apr 30, 2020 | 35.37 | 35.49 | 34.62 | 35.10 | 146,400 | -1.24(-3.41%) |
Apr 29, 2020 | 36.23 | 37.22 | 35.66 | 36.34 | 184,152 | +1.28(+3.64%) |
Apr 28, 2020 | 33.35 | 35.25 | 33.27 | 35.07 | 243,077 | +2.70(+8.34%) |
Apr 27, 2020 | 31.08 | 32.68 | 30.69 | 32.37 | 146,129 | +1.65(+5.37%) |
Apr 24, 2020 | 31.78 | 31.98 | 30.51 | 30.72 | 218,959 | -0.73(-2.33%) |
Apr 23, 2020 | 32.11 | 33.08 | 31.33 | 31.45 | 297,161 | -0.47(-1.48%) |
Apr 22, 2020 | 32.82 | 32.82 | 31.67 | 31.92 | 175,873 | -0.05(-0.14%) |
Apr 21, 2020 | 32.22 | 32.65 | 31.78 | 31.97 | 116,088 | -1.34(-4.02%) |
Apr 20, 2020 | 33.63 | 34.35 | 32.88 | 33.31 | 98,938 | -1.41(-4.07%) |
Apr 17, 2020 | 33.15 | 34.94 | 33.15 | 34.72 | 165,517 | +2.64(+8.24%) |
Apr 16, 2020 | 32.71 | 33.78 | 31.34 | 32.08 | 236,603 | -0.72(-2.18%) |
Apr 15, 2020 | 34.68 | 35.66 | 32.53 | 32.79 | 256,405 | -3.17(-8.81%) |
Apr 14, 2020 | 37.23 | 37.80 | 35.65 | 35.96 | 109,483 | -0.27(-0.75%) |
Apr 13, 2020 | 36.29 | 37.44 | 35.36 | 36.23 | 185,923 | -0.72(-1.96%) |
Apr 09, 2020 | 35.41 | 37.15 | 35.03 | 36.96 | 224,590 | +2.06(+5.92%) |
Apr 08, 2020 | 34.92 | 35.27 | 33.94 | 34.89 | 204,742 | +0.74(+2.17%) |
Apr 07, 2020 | 35.87 | 36.32 | 33.75 | 34.15 | 190,491 | -0.47(-1.36%) |
Apr 06, 2020 | 33.60 | 34.95 | 33.32 | 34.62 | 208,665 | +2.63(+8.21%) |
Apr 03, 2020 | 32.91 | 33.79 | 31.51 | 32.00 | 214,984 | -1.44(-4.31%) |
Apr 02, 2020 | 31.68 | 33.83 | 31.68 | 33.44 | 252,065 | +1.54(+4.83%) |