Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 37.42 | 38.95 | 37.42 | 38.80 | 483,474 | +1.20(+3.18%) |
Jun 29, 2020 | 36.98 | 37.83 | 36.62 | 37.60 | 309,084 | +1.07(+2.93%) |
Jun 26, 2020 | 38.04 | 38.38 | 36.38 | 36.53 | 1,388,400 | -1.79(-4.67%) |
Jun 25, 2020 | 36.80 | 38.39 | 36.27 | 38.33 | 683,078 | +1.35(+3.64%) |
Jun 24, 2020 | 36.34 | 37.27 | 36.03 | 36.98 | 442,098 | +0.37(+1.01%) |
Jun 23, 2020 | 36.47 | 36.87 | 36.16 | 36.61 | 396,024 | +0.57(+1.58%) |
Jun 22, 2020 | 35.09 | 36.15 | 34.77 | 36.04 | 315,830 | +0.78(+2.21%) |
Jun 19, 2020 | 35.92 | 36.56 | 35.04 | 35.26 | 1,284,800 | -0.66(-1.84%) |
Jun 18, 2020 | 35.70 | 36.46 | 35.41 | 35.92 | 367,716 | +0.04(+0.10%) |
Jun 17, 2020 | 36.56 | 36.85 | 35.67 | 35.88 | 402,788 | -0.44(-1.21%) |
Jun 16, 2020 | 36.87 | 37.23 | 36.06 | 36.33 | 355,832 | +0.45(+1.24%) |
Jun 15, 2020 | 33.51 | 36.40 | 33.51 | 35.88 | 443,528 | +1.58(+4.61%) |
Jun 12, 2020 | 35.13 | 35.17 | 33.59 | 34.30 | 421,600 | +0.30(+0.88%) |
Jun 11, 2020 | 35.28 | 35.44 | 33.99 | 34.00 | 381,318 | -2.21(-6.10%) |
Jun 10, 2020 | 36.56 | 36.93 | 35.97 | 36.21 | 277,254 | -0.20(-0.56%) |
Jun 09, 2020 | 35.81 | 37.05 | 35.81 | 36.41 | 357,042 | +0.38(+1.05%) |
Jun 08, 2020 | 36.83 | 37.01 | 35.88 | 36.03 | 332,154 | -0.71(-1.92%) |
Jun 05, 2020 | 36.44 | 37.35 | 36.14 | 36.74 | 369,400 | +1.16(+3.26%) |
Jun 04, 2020 | 35.60 | 36.30 | 35.30 | 35.58 | 321,290 | -0.22(-0.61%) |
Jun 03, 2020 | 35.97 | 36.44 | 35.79 | 35.80 | 283,724 | +0.16(+0.46%) |
Jun 02, 2020 | 36.00 | 36.17 | 35.09 | 35.63 | 350,164 | -0.28(-0.78%) |
Jun 01, 2020 | 35.61 | 36.25 | 35.31 | 35.91 | 421,808 | +0.30(+0.86%) |
May 29, 2020 | 35.03 | 35.85 | 34.56 | 35.61 | 463,600 | +0.49(+1.40%) |
May 28, 2020 | 36.84 | 36.93 | 34.84 | 35.12 | 512,650 | -1.26(-3.46%) |
May 27, 2020 | 35.00 | 36.44 | 34.27 | 36.38 | 514,788 | +1.73(+4.99%) |
May 26, 2020 | 34.28 | 34.98 | 33.81 | 34.65 | 339,410 | +1.23(+3.70%) |
May 22, 2020 | 32.94 | 33.81 | 32.94 | 33.41 | 235,200 | +0.14(+0.42%) |
May 21, 2020 | 33.67 | 33.73 | 33.14 | 33.27 | 275,028 | -0.45(-1.35%) |
May 20, 2020 | 33.68 | 34.17 | 33.21 | 33.73 | 343,038 | +0.64(+1.93%) |
May 19, 2020 | 33.49 | 34.23 | 33.09 | 33.09 | 331,516 | -0.61(-1.81%) |
May 18, 2020 | 32.97 | 33.85 | 32.94 | 33.70 | 386,072 | +1.42(+4.40%) |
May 15, 2020 | 31.61 | 33.06 | 31.61 | 32.28 | 856,400 | +0.58(+1.83%) |
May 14, 2020 | 31.77 | 32.16 | 31.25 | 31.70 | 435,054 | -0.63(-1.93%) |
May 13, 2020 | 31.82 | 32.89 | 31.56 | 32.33 | 350,774 | +0.30(+0.94%) |
May 12, 2020 | 33.56 | 33.56 | 31.96 | 32.02 | 370,778 | -1.26(-3.79%) |
May 11, 2020 | 32.95 | 33.83 | 32.63 | 33.28 | 410,088 | +0.03(+0.11%) |
May 08, 2020 | 32.59 | 33.51 | 32.38 | 33.25 | 273,400 | +1.06(+3.31%) |
May 07, 2020 | 32.25 | 32.47 | 32.05 | 32.19 | 244,562 | +0.44(+1.39%) |
May 06, 2020 | 31.50 | 32.33 | 31.20 | 31.75 | 447,098 | +0.46(+1.45%) |
May 05, 2020 | 31.36 | 32.08 | 31.07 | 31.29 | 354,540 | +0.51(+1.66%) |
May 04, 2020 | 30.20 | 30.89 | 29.85 | 30.78 | 516,052 | +0.27(+0.88%) |
May 01, 2020 | 30.66 | 30.93 | 29.86 | 30.51 | 676,800 | -0.79(-2.51%) |
Apr 30, 2020 | 32.48 | 32.48 | 31.04 | 31.30 | 617,022 | -1.57(-4.79%) |
Apr 29, 2020 | 32.85 | 33.75 | 31.64 | 32.87 | 680,496 | +0.88(+2.75%) |
Apr 28, 2020 | 33.24 | 33.24 | 31.88 | 31.99 | 412,062 | -0.74(-2.26%) |
Apr 27, 2020 | 32.62 | 33.37 | 32.26 | 32.73 | 431,270 | +0.50(+1.55%) |
Apr 24, 2020 | 32.06 | 32.78 | 31.82 | 32.23 | 332,800 | +0.16(+0.50%) |
Apr 23, 2020 | 32.46 | 33.22 | 31.87 | 32.07 | 393,296 | -0.31(-0.97%) |
Apr 22, 2020 | 31.89 | 32.88 | 31.54 | 32.38 | 256,214 | +1.06(+3.40%) |
Apr 21, 2020 | 31.58 | 32.16 | 31.16 | 31.32 | 288,654 | -0.98(-3.05%) |
Apr 20, 2020 | 32.65 | 33.66 | 32.03 | 32.30 | 391,102 | -0.73(-2.21%) |
Apr 17, 2020 | 33.42 | 33.45 | 32.26 | 33.03 | 409,600 | +0.45(+1.38%) |
Apr 16, 2020 | 30.86 | 32.78 | 30.45 | 32.59 | 762,574 | +1.97(+6.43%) |
Apr 15, 2020 | 30.96 | 31.34 | 30.29 | 30.61 | 552,808 | -1.00(-3.16%) |
Apr 14, 2020 | 31.89 | 32.30 | 31.56 | 31.61 | 571,246 | +0.48(+1.56%) |
Apr 13, 2020 | 31.03 | 31.70 | 30.68 | 31.13 | 492,512 | -0.62(-1.95%) |
Apr 09, 2020 | 31.43 | 32.10 | 30.95 | 31.75 | 531,000 | +0.86(+2.77%) |
Apr 08, 2020 | 31.74 | 32.06 | 30.42 | 30.89 | 671,762 | -0.34(-1.10%) |
Apr 07, 2020 | 34.66 | 34.78 | 30.86 | 31.24 | 772,368 | -2.89(-8.47%) |
Apr 06, 2020 | 33.36 | 34.70 | 32.35 | 34.13 | 804,062 | +2.13(+6.66%) |
Apr 03, 2020 | 33.17 | 33.17 | 30.92 | 32.00 | 574,200 | -1.17(-3.53%) |
Apr 02, 2020 | 30.59 | 33.48 | 30.59 | 33.17 | 412,828 | +2.37(+7.69%) |