Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.72 | 38.72 | 37.40 | 37.99 | 71,589 | +0.79(+2.12%) |
Jun 29, 2020 | 36.07 | 37.33 | 36.07 | 37.20 | 30,718 | +1.45(+4.05%) |
Jun 26, 2020 | 37.24 | 37.24 | 35.75 | 35.75 | 58,770 | -1.15(-3.11%) |
Jun 25, 2020 | 36.49 | 36.90 | 35.88 | 36.90 | 28,435 | +0.35(+0.96%) |
Jun 24, 2020 | 37.22 | 37.22 | 36.22 | 36.55 | 27,613 | -0.83(-2.21%) |
Jun 23, 2020 | 37.58 | 37.74 | 37.32 | 37.38 | 24,315 | +0.29(+0.79%) |
Jun 22, 2020 | 37.61 | 37.77 | 36.78 | 37.08 | 22,297 | +0.02(+0.05%) |
Jun 19, 2020 | 37.89 | 37.89 | 36.98 | 37.07 | 36,332 | -0.13(-0.34%) |
Jun 18, 2020 | 37.60 | 37.60 | 36.86 | 37.19 | 23,247 | +0.33(+0.90%) |
Jun 17, 2020 | 37.81 | 37.96 | 36.70 | 36.86 | 25,307 | -0.79(-2.09%) |
Jun 16, 2020 | 38.67 | 38.67 | 37.31 | 37.65 | 43,446 | +0.60(+1.63%) |
Jun 15, 2020 | 35.03 | 37.27 | 35.03 | 37.05 | 43,566 | +0.79(+2.18%) |
Jun 12, 2020 | 37.12 | 37.12 | 35.30 | 36.25 | 39,420 | +0.89(+2.51%) |
Jun 11, 2020 | 36.74 | 36.79 | 35.32 | 35.37 | 46,255 | -2.68(-7.04%) |
Jun 10, 2020 | 38.43 | 38.43 | 37.64 | 38.04 | 41,371 | -0.10(-0.26%) |
Jun 09, 2020 | 40.09 | 40.09 | 37.70 | 38.14 | 54,421 | -0.55(-1.41%) |
Jun 08, 2020 | 38.67 | 38.71 | 38.18 | 38.69 | 26,970 | +1.00(+2.65%) |
Jun 05, 2020 | 37.24 | 38.10 | 37.24 | 37.69 | 39,009 | +0.95(+2.57%) |
Jun 04, 2020 | 36.92 | 36.92 | 36.45 | 36.74 | 39,540 | +0.11(+0.29%) |
Jun 03, 2020 | 36.22 | 36.74 | 36.22 | 36.64 | 41,725 | +0.76(+2.11%) |
Jun 02, 2020 | 36.05 | 36.14 | 35.61 | 35.88 | 36,255 | -0.02(-0.05%) |
Jun 01, 2020 | 35.25 | 36.76 | 35.13 | 35.90 | 30,995 | +0.79(+2.24%) |
May 29, 2020 | 34.97 | 35.11 | 34.67 | 35.11 | 14,512 | +0.27(+0.78%) |
May 28, 2020 | 35.65 | 35.65 | 34.75 | 34.84 | 21,141 | -0.51(-1.46%) |
May 27, 2020 | 35.93 | 35.93 | 34.06 | 35.36 | 25,855 | +0.52(+1.51%) |
May 26, 2020 | 34.79 | 35.82 | 34.69 | 34.83 | 28,601 | +0.97(+2.87%) |
May 22, 2020 | 34.01 | 34.40 | 33.67 | 33.86 | 28,510 | -0.17(-0.49%) |
May 21, 2020 | 34.53 | 34.53 | 33.66 | 34.02 | 42,799 | -0.37(-1.07%) |
May 20, 2020 | 35.77 | 35.77 | 34.25 | 34.39 | 23,339 | +0.32(+0.94%) |
May 19, 2020 | 35.95 | 36.04 | 34.07 | 34.07 | 37,355 | -0.19(-0.57%) |
May 18, 2020 | 33.10 | 34.35 | 33.10 | 34.27 | 35,767 | +2.27(+7.11%) |
May 15, 2020 | 31.85 | 32.09 | 31.58 | 31.99 | 32,010 | -0.04(-0.12%) |
May 14, 2020 | 31.57 | 32.03 | 30.81 | 32.03 | 33,197 | +0.17(+0.52%) |
May 13, 2020 | 33.25 | 33.25 | 31.57 | 31.87 | 46,909 | -1.32(-3.98%) |
May 12, 2020 | 34.09 | 34.30 | 33.02 | 33.19 | 49,198 | -0.69(-2.04%) |
May 11, 2020 | 33.81 | 33.97 | 33.43 | 33.88 | 26,091 | -0.05(-0.14%) |
May 08, 2020 | 33.48 | 33.96 | 33.20 | 33.93 | 31,083 | +1.10(+3.34%) |
May 07, 2020 | 32.64 | 32.89 | 32.41 | 32.83 | 24,825 | +0.55(+1.72%) |
May 06, 2020 | 32.11 | 32.64 | 31.92 | 32.28 | 35,154 | +0.50(+1.57%) |
May 05, 2020 | 31.66 | 32.38 | 31.66 | 31.78 | 23,608 | +0.15(+0.48%) |
May 04, 2020 | 30.98 | 31.66 | 30.80 | 31.62 | 26,558 | +0.51(+1.66%) |
May 01, 2020 | 32.06 | 32.33 | 30.93 | 31.11 | 34,480 | -1.61(-4.93%) |
Apr 30, 2020 | 34.00 | 34.00 | 32.58 | 32.72 | 30,863 | -1.09(-3.21%) |
Apr 29, 2020 | 33.00 | 33.90 | 32.99 | 33.81 | 40,910 | +1.55(+4.82%) |
Apr 28, 2020 | 32.46 | 32.75 | 31.94 | 32.26 | 27,169 | +0.42(+1.31%) |
Apr 27, 2020 | 31.08 | 31.90 | 31.08 | 31.84 | 35,862 | +1.17(+3.80%) |
Apr 24, 2020 | 30.85 | 31.19 | 30.37 | 30.67 | 17,085 | -0.07(-0.22%) |
Apr 23, 2020 | 30.85 | 31.14 | 30.57 | 30.74 | 29,002 | +0.41(+1.35%) |
Apr 22, 2020 | 29.69 | 30.46 | 29.69 | 30.33 | 19,804 | +0.91(+3.10%) |
Apr 21, 2020 | 29.99 | 30.05 | 29.10 | 29.42 | 23,986 | -1.07(-3.51%) |
Apr 20, 2020 | 30.69 | 30.90 | 30.33 | 30.49 | 23,240 | -0.41(-1.32%) |
Apr 17, 2020 | 31.02 | 31.16 | 30.57 | 30.90 | 15,541 | +0.72(+2.38%) |
Apr 16, 2020 | 30.19 | 30.55 | 29.83 | 30.18 | 75,112 | +0.13(+0.42%) |
Apr 15, 2020 | 30.65 | 31.08 | 29.83 | 30.05 | 23,509 | -1.23(-3.94%) |
Apr 14, 2020 | 31.12 | 31.80 | 30.75 | 31.28 | 38,061 | +0.93(+3.06%) |
Apr 13, 2020 | 31.09 | 31.09 | 29.63 | 30.36 | 38,010 | -0.05(-0.15%) |
Apr 09, 2020 | 30.53 | 31.06 | 29.93 | 30.40 | 53,109 | +0.78(+2.62%) |
Apr 08, 2020 | 29.01 | 29.81 | 28.66 | 29.62 | 37,054 | +0.93(+3.25%) |
Apr 07, 2020 | 29.38 | 29.89 | 28.62 | 28.69 | 50,642 | +0.38(+1.34%) |
Apr 06, 2020 | 27.11 | 28.31 | 27.11 | 28.31 | 18,956 | +2.42(+9.34%) |
Apr 03, 2020 | 26.68 | 26.68 | 25.63 | 25.89 | 38,597 | -0.53(-2.02%) |
Apr 02, 2020 | 26.21 | 27.28 | 25.97 | 26.43 | 21,523 | +0.28(+1.08%) |