Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.12 | 36.42 | 35.73 | 35.99 | 58,336 | -0.22(-0.61%) |
Jun 29, 2020 | 35.01 | 36.30 | 35.01 | 36.21 | 66,449 | +1.49(+4.29%) |
Jun 26, 2020 | 34.15 | 34.95 | 33.97 | 34.72 | 177,600 | +0.34(+0.99%) |
Jun 25, 2020 | 33.39 | 34.38 | 33.04 | 34.38 | 146,672 | +0.88(+2.63%) |
Jun 24, 2020 | 33.13 | 33.85 | 33.08 | 33.50 | 69,913 | +0.08(+0.22%) |
Jun 23, 2020 | 33.89 | 33.89 | 33.35 | 33.42 | 74,799 | -0.30(-0.87%) |
Jun 22, 2020 | 33.64 | 33.87 | 33.04 | 33.72 | 66,521 | +0.13(+0.39%) |
Jun 19, 2020 | 34.16 | 34.24 | 33.06 | 33.59 | 131,700 | -0.20(-0.59%) |
Jun 18, 2020 | 34.26 | 34.26 | 33.39 | 33.79 | 89,676 | -0.63(-1.83%) |
Jun 17, 2020 | 35.25 | 35.27 | 34.15 | 34.42 | 67,645 | -0.77(-2.19%) |
Jun 16, 2020 | 34.75 | 35.44 | 34.56 | 35.19 | 54,279 | +1.17(+3.44%) |
Jun 15, 2020 | 33.20 | 34.21 | 33.03 | 34.02 | 63,069 | +0.25(+0.74%) |
Jun 12, 2020 | 35.21 | 35.21 | 33.12 | 33.77 | 52,400 | -0.49(-1.43%) |
Jun 11, 2020 | 35.40 | 35.55 | 34.26 | 34.26 | 87,590 | -1.82(-5.04%) |
Jun 10, 2020 | 36.14 | 36.46 | 35.68 | 36.08 | 63,830 | +0.08(+0.22%) |
Jun 09, 2020 | 35.92 | 36.43 | 35.51 | 36.00 | 59,342 | -0.32(-0.88%) |
Jun 08, 2020 | 36.55 | 36.62 | 36.09 | 36.32 | 72,934 | -0.10(-0.27%) |
Jun 05, 2020 | 36.23 | 36.83 | 35.64 | 36.42 | 66,700 | +0.81(+2.27%) |
Jun 04, 2020 | 35.72 | 36.06 | 35.12 | 35.61 | 56,263 | -0.39(-1.08%) |
Jun 03, 2020 | 35.90 | 36.42 | 35.55 | 36.00 | 62,526 | +0.66(+1.87%) |
Jun 02, 2020 | 35.84 | 35.91 | 35.02 | 35.34 | 47,485 | -0.53(-1.48%) |
Jun 01, 2020 | 36.67 | 36.99 | 35.79 | 35.87 | 84,243 | -0.82(-2.23%) |
May 29, 2020 | 36.45 | 37.00 | 35.78 | 36.69 | 98,100 | -0.01(-0.03%) |
May 28, 2020 | 36.80 | 37.31 | 36.22 | 36.70 | 102,237 | +0.17(+0.47%) |
May 27, 2020 | 35.37 | 36.66 | 34.92 | 36.53 | 94,270 | +1.46(+4.16%) |
May 26, 2020 | 35.88 | 36.53 | 34.88 | 35.07 | 270,392 | +0.57(+1.65%) |
May 22, 2020 | 34.35 | 34.50 | 34.02 | 34.50 | 42,000 | +0.26(+0.76%) |
May 21, 2020 | 34.74 | 34.74 | 34.05 | 34.24 | 96,510 | -0.73(-2.09%) |
May 20, 2020 | 35.43 | 36.01 | 34.88 | 34.97 | 334,718 | -0.01(-0.03%) |
May 19, 2020 | 36.45 | 36.59 | 34.00 | 34.98 | 322,558 | -1.83(-4.97%) |
May 18, 2020 | 35.86 | 36.99 | 35.46 | 36.81 | 129,345 | +1.80(+5.14%) |
May 15, 2020 | 34.53 | 35.12 | 34.53 | 35.01 | 56,500 | +0.41(+1.18%) |
May 14, 2020 | 34.25 | 34.93 | 33.86 | 34.60 | 63,551 | -0.01(-0.03%) |
May 13, 2020 | 35.54 | 35.90 | 34.18 | 34.61 | 134,879 | -1.32(-3.67%) |
May 12, 2020 | 35.89 | 36.41 | 35.24 | 35.93 | 196,479 | +0.24(+0.67%) |
May 11, 2020 | 34.76 | 36.34 | 34.27 | 35.69 | 186,101 | +0.52(+1.48%) |
May 08, 2020 | 36.16 | 36.16 | 34.57 | 35.17 | 139,700 | +0.84(+2.45%) |
May 07, 2020 | 34.74 | 36.14 | 33.20 | 34.33 | 252,274 | +0.48(+1.42%) |
May 06, 2020 | 33.55 | 34.16 | 32.98 | 33.85 | 178,049 | +0.30(+0.89%) |
May 05, 2020 | 33.17 | 33.89 | 32.95 | 33.55 | 60,627 | +0.92(+2.82%) |
May 04, 2020 | 32.67 | 32.84 | 31.96 | 32.63 | 58,033 | -0.01(-0.03%) |
May 01, 2020 | 32.97 | 33.29 | 31.94 | 32.64 | 60,000 | -0.30(-0.91%) |
Apr 30, 2020 | 33.93 | 33.93 | 32.34 | 32.94 | 109,954 | -0.56(-1.67%) |
Apr 29, 2020 | 33.72 | 33.75 | 32.93 | 33.50 | 66,699 | +0.72(+2.20%) |
Apr 28, 2020 | 33.00 | 33.65 | 32.16 | 32.78 | 163,276 | +0.45(+1.39%) |
Apr 27, 2020 | 31.99 | 32.65 | 31.66 | 32.33 | 51,780 | +0.72(+2.28%) |
Apr 24, 2020 | 31.52 | 31.84 | 31.33 | 31.61 | 41,400 | +0.09(+0.29%) |
Apr 23, 2020 | 31.75 | 32.05 | 31.45 | 31.52 | 48,972 | -0.30(-0.94%) |
Apr 22, 2020 | 31.69 | 32.38 | 31.69 | 31.82 | 73,584 | -0.13(-0.41%) |
Apr 21, 2020 | 31.86 | 33.05 | 30.83 | 31.95 | 70,397 | -0.62(-1.90%) |
Apr 20, 2020 | 31.64 | 32.82 | 31.64 | 32.57 | 39,790 | +0.30(+0.93%) |
Apr 17, 2020 | 31.15 | 32.33 | 30.55 | 32.27 | 53,200 | +1.82(+5.98%) |
Apr 16, 2020 | 30.69 | 31.16 | 29.92 | 30.45 | 81,345 | +0.02(+0.07%) |
Apr 15, 2020 | 30.04 | 30.80 | 29.49 | 30.43 | 60,935 | -0.34(-1.10%) |
Apr 14, 2020 | 31.55 | 31.73 | 30.48 | 30.77 | 57,676 | -0.16(-0.52%) |
Apr 13, 2020 | 31.40 | 31.81 | 30.61 | 30.93 | 83,981 | -0.69(-2.18%) |
Apr 09, 2020 | 30.78 | 31.97 | 30.74 | 31.62 | 95,400 | +1.29(+4.25%) |
Apr 08, 2020 | 29.89 | 30.89 | 29.58 | 30.33 | 131,120 | +0.56(+1.88%) |
Apr 07, 2020 | 30.90 | 31.10 | 29.41 | 29.77 | 60,769 | -0.67(-2.20%) |
Apr 06, 2020 | 29.59 | 30.62 | 29.27 | 30.44 | 107,817 | +1.89(+6.62%) |
Apr 03, 2020 | 28.48 | 28.71 | 27.81 | 28.55 | 68,100 | +0.24(+0.85%) |
Apr 02, 2020 | 27.28 | 28.44 | 27.07 | 28.31 | 127,580 | +0.88(+3.21%) |