Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 37.08 | 38.68 | 36.66 | 37.40 | 153,808 | -0.21(-0.56%) |
Jun 29, 2020 | 37.03 | 37.61 | 37.03 | 37.61 | 201,980 | -0.50(-1.31%) |
Jun 26, 2020 | 38.86 | 38.86 | 37.86 | 38.11 | 133,800 | -0.51(-1.32%) |
Jun 25, 2020 | 38.44 | 38.86 | 38.24 | 38.62 | 203,857 | +0.17(+0.44%) |
Jun 24, 2020 | 38.88 | 38.90 | 38.09 | 38.45 | 120,978 | -0.04(-0.10%) |
Jun 23, 2020 | 38.40 | 39.11 | 38.40 | 38.49 | 201,036 | +0.46(+1.21%) |
Jun 22, 2020 | 37.22 | 39.00 | 37.22 | 38.03 | 254,932 | +1.32(+3.60%) |
Jun 19, 2020 | 36.63 | 38.25 | 36.52 | 36.71 | 144,200 | -0.36(-0.97%) |
Jun 18, 2020 | 36.69 | 37.09 | 36.69 | 37.07 | 162,276 | +0.09(+0.26%) |
Jun 17, 2020 | 36.95 | 37.35 | 36.56 | 36.98 | 173,208 | +0.66(+1.80%) |
Jun 16, 2020 | 36.66 | 37.11 | 36.21 | 36.32 | 242,899 | -0.01(-0.02%) |
Jun 15, 2020 | 35.31 | 36.52 | 35.31 | 36.33 | 181,323 | -0.52(-1.42%) |
Jun 12, 2020 | 37.27 | 37.27 | 36.30 | 36.85 | 255,100 | +0.50(+1.38%) |
Jun 11, 2020 | 36.95 | 37.15 | 36.19 | 36.35 | 320,601 | -2.08(-5.41%) |
Jun 10, 2020 | 38.23 | 38.53 | 38.08 | 38.43 | 275,875 | +0.01(+0.03%) |
Jun 09, 2020 | 38.32 | 39.25 | 38.00 | 38.42 | 185,236 | +0.42(+1.11%) |
Jun 08, 2020 | 36.95 | 38.11 | 36.95 | 38.00 | 369,648 | +0.26(+0.69%) |
Jun 05, 2020 | 37.59 | 37.98 | 37.59 | 37.74 | 222,800 | +0.72(+1.94%) |
Jun 04, 2020 | 37.13 | 37.18 | 36.80 | 37.02 | 356,490 | -0.48(-1.28%) |
Jun 03, 2020 | 36.60 | 37.64 | 36.60 | 37.50 | 271,074 | +1.82(+5.10%) |
Jun 02, 2020 | 35.40 | 35.84 | 35.30 | 35.68 | 405,683 | +1.53(+4.48%) |
Jun 01, 2020 | 32.85 | 35.38 | 32.85 | 34.15 | 295,305 | +1.27(+3.86%) |
May 29, 2020 | 32.67 | 32.88 | 32.09 | 32.88 | 570,400 | -0.24(-0.72%) |
May 28, 2020 | 32.94 | 33.51 | 32.87 | 33.12 | 887,532 | +0.38(+1.16%) |
May 27, 2020 | 33.04 | 33.30 | 32.46 | 32.74 | 1,093,277 | -0.19(-0.58%) |
May 26, 2020 | 33.40 | 33.40 | 32.90 | 32.93 | 610,080 | +0.19(+0.58%) |
May 22, 2020 | 33.20 | 33.21 | 31.79 | 32.74 | 467,000 | -2.86(-8.03%) |
May 21, 2020 | 35.57 | 36.38 | 35.30 | 35.60 | 410,188 | -1.01(-2.76%) |
May 20, 2020 | 36.02 | 36.81 | 36.02 | 36.61 | 304,982 | +0.60(+1.67%) |
May 19, 2020 | 36.43 | 36.48 | 35.78 | 36.01 | 620,540 | +0.16(+0.45%) |
May 18, 2020 | 34.70 | 35.98 | 34.70 | 35.85 | 391,384 | +1.13(+3.25%) |
May 15, 2020 | 35.39 | 35.39 | 34.58 | 34.72 | 355,500 | +0.08(+0.23%) |
May 14, 2020 | 34.99 | 34.99 | 34.03 | 34.64 | 232,331 | -0.32(-0.92%) |
May 13, 2020 | 35.41 | 35.80 | 34.70 | 34.96 | 218,650 | -0.65(-1.83%) |
May 12, 2020 | 36.44 | 36.44 | 35.58 | 35.61 | 252,971 | -0.58(-1.60%) |
May 11, 2020 | 36.00 | 36.26 | 36.00 | 36.19 | 179,559 | +0.09(+0.25%) |
May 08, 2020 | 36.55 | 36.55 | 35.84 | 36.10 | 262,200 | +0.61(+1.72%) |
May 07, 2020 | 34.87 | 37.02 | 34.87 | 35.49 | 724,439 | +0.27(+0.77%) |
May 06, 2020 | 35.12 | 35.73 | 35.12 | 35.22 | 840,932 | +0.26(+0.74%) |
May 05, 2020 | 34.58 | 35.22 | 34.58 | 34.96 | 218,153 | -0.16(-0.46%) |
May 04, 2020 | 35.42 | 35.42 | 34.67 | 35.12 | 478,268 | -0.21(-0.59%) |
May 01, 2020 | 35.77 | 36.58 | 35.10 | 35.33 | 335,300 | -1.04(-2.86%) |
Apr 30, 2020 | 35.90 | 37.40 | 35.90 | 36.37 | 213,085 | -0.88(-2.37%) |
Apr 29, 2020 | 36.45 | 37.45 | 36.45 | 37.25 | 202,305 | +0.37(+1.01%) |
Apr 28, 2020 | 36.80 | 37.45 | 36.80 | 36.88 | 255,840 | +0.16(+0.44%) |
Apr 27, 2020 | 35.28 | 37.97 | 35.28 | 36.72 | 278,547 | +0.57(+1.58%) |
Apr 24, 2020 | 35.15 | 36.50 | 35.15 | 36.15 | 165,200 | +0.31(+0.86%) |
Apr 23, 2020 | 36.99 | 36.99 | 34.66 | 35.84 | 234,918 | -0.29(-0.80%) |
Apr 22, 2020 | 36.25 | 36.40 | 36.05 | 36.13 | 282,263 | +0.28(+0.78%) |
Apr 21, 2020 | 35.67 | 36.34 | 35.67 | 35.85 | 320,808 | -1.21(-3.28%) |
Apr 20, 2020 | 36.02 | 37.42 | 36.02 | 37.06 | 312,669 | -0.39(-1.03%) |
Apr 17, 2020 | 36.10 | 37.50 | 36.10 | 37.45 | 554,100 | +1.81(+5.08%) |
Apr 16, 2020 | 35.84 | 35.84 | 34.61 | 35.64 | 227,113 | -0.45(-1.25%) |
Apr 15, 2020 | 34.80 | 36.22 | 34.80 | 36.09 | 346,577 | -1.32(-3.53%) |
Apr 14, 2020 | 36.49 | 37.95 | 36.33 | 37.41 | 326,835 | +0.76(+2.07%) |
Apr 13, 2020 | 36.00 | 37.12 | 36.00 | 36.65 | 306,713 | +0.00(+0.00%) |
Apr 09, 2020 | 35.86 | 37.17 | 35.59 | 36.65 | 237,600 | -0.90(-2.38%) |
Apr 08, 2020 | 37.06 | 39.00 | 35.13 | 37.55 | 238,800 | +0.15(+0.40%) |
Apr 07, 2020 | 39.00 | 39.00 | 37.05 | 37.40 | 286,646 | +0.29(+0.77%) |
Apr 06, 2020 | 35.62 | 37.11 | 35.62 | 37.11 | 416,431 | +1.27(+3.54%) |
Apr 03, 2020 | 36.25 | 37.40 | 35.71 | 35.84 | 402,800 | -0.42(-1.16%) |
Apr 02, 2020 | 36.64 | 36.64 | 35.40 | 36.26 | 480,369 | +1.27(+3.63%) |