Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.81 | 34.89 | 34.80 | 34.80 | 1,848 | +0.05(+0.13%) |
Jun 29, 2020 | 34.75 | 34.75 | 34.75 | 34.75 | 20 | +0.09(+0.27%) |
Jun 26, 2020 | 34.79 | 34.79 | 34.66 | 34.66 | 300 | -0.13(-0.38%) |
Jun 25, 2020 | 34.79 | 34.79 | 34.64 | 34.79 | 1,315 | +0.08(+0.24%) |
Jun 24, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 54 | -0.21(-0.60%) |
Jun 23, 2020 | 34.95 | 35.01 | 34.92 | 34.92 | 528 | +0.09(+0.26%) |
Jun 22, 2020 | 34.95 | 34.95 | 34.83 | 34.83 | 484 | +0.06(+0.18%) |
Jun 19, 2020 | 34.76 | 34.76 | 34.76 | 34.76 | 100 | -0.01(-0.03%) |
Jun 18, 2020 | 34.80 | 34.80 | 34.77 | 34.77 | 151 | -0.04(-0.13%) |
Jun 17, 2020 | 34.92 | 34.92 | 34.81 | 34.81 | 353 | -0.05(-0.14%) |
Jun 16, 2020 | 34.86 | 34.86 | 34.86 | 34.86 | 53 | +0.16(+0.47%) |
Jun 15, 2020 | 34.44 | 34.70 | 34.44 | 34.70 | 186 | -0.01(-0.02%) |
Jun 12, 2020 | 34.43 | 34.71 | 34.43 | 34.71 | 700 | +0.23(+0.66%) |
Jun 11, 2020 | 34.48 | 34.48 | 34.48 | 34.48 | 180 | -0.57(-1.62%) |
Jun 10, 2020 | 35.11 | 35.11 | 35.05 | 35.05 | 336 | -0.11(-0.32%) |
Jun 09, 2020 | 35.55 | 35.55 | 35.16 | 35.16 | 881 | -0.50(-1.39%) |
Jun 08, 2020 | 35.16 | 35.66 | 35.16 | 35.66 | 14,682 | +0.52(+1.49%) |
Jun 05, 2020 | 35.08 | 35.18 | 35.01 | 35.14 | 1,200 | +0.29(+0.83%) |
Jun 04, 2020 | 34.85 | 34.85 | 34.85 | 34.85 | 13 | -0.11(-0.30%) |
Jun 03, 2020 | 34.95 | 34.95 | 34.95 | 34.95 | 86 | +0.24(+0.69%) |
Jun 02, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 0 | +0.06(+0.19%) |
Jun 01, 2020 | 34.64 | 34.65 | 34.62 | 34.65 | 701 | +0.21(+0.61%) |
May 29, 2020 | 34.44 | 34.44 | 34.44 | 34.44 | 100 | -0.09(-0.26%) |
May 28, 2020 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.04(+0.13%) |
May 27, 2020 | 34.49 | 34.49 | 34.49 | 34.49 | 2 | +0.22(+0.65%) |
May 26, 2020 | 34.44 | 34.44 | 34.26 | 34.26 | 2,108 | +0.21(+0.62%) |
May 22, 2020 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | +0.05(+0.15%) |
May 21, 2020 | 33.92 | 34.00 | 33.90 | 34.00 | 519 | -0.08(-0.22%) |
May 20, 2020 | 34.08 | 34.08 | 34.08 | 34.08 | 0 | +0.14(+0.41%) |
May 19, 2020 | 33.94 | 33.94 | 33.94 | 33.94 | 3 | -0.07(-0.21%) |
May 18, 2020 | 33.99 | 34.01 | 33.99 | 34.01 | 171 | +0.35(+1.03%) |
May 15, 2020 | 33.61 | 33.66 | 33.50 | 33.66 | 700 | +0.03(+0.10%) |
May 14, 2020 | 33.49 | 33.63 | 33.49 | 33.63 | 193 | -0.06(-0.17%) |
May 13, 2020 | 34.07 | 34.07 | 33.68 | 33.68 | 914 | -0.21(-0.61%) |
May 12, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 5 | -0.19(-0.56%) |
May 11, 2020 | 34.13 | 34.13 | 34.09 | 34.09 | 496 | +0.02(+0.05%) |
May 08, 2020 | 34.07 | 34.07 | 34.07 | 34.07 | 100 | +0.17(+0.51%) |
May 07, 2020 | 33.77 | 33.98 | 33.77 | 33.89 | 837 | +0.12(+0.35%) |
May 06, 2020 | 33.83 | 33.83 | 33.77 | 33.77 | 1,602 | -0.07(-0.21%) |
May 05, 2020 | 33.94 | 33.94 | 33.85 | 33.85 | 717 | +0.04(+0.12%) |
May 04, 2020 | 33.74 | 33.80 | 33.71 | 33.80 | 1,213 | +0.01(+0.02%) |
May 01, 2020 | 33.66 | 33.80 | 33.66 | 33.80 | 500 | -0.38(-1.10%) |
Apr 30, 2020 | 34.31 | 34.31 | 34.10 | 34.17 | 967 | -0.29(-0.83%) |
Apr 29, 2020 | 34.46 | 34.46 | 34.46 | 34.46 | 18 | +0.39(+1.14%) |
Apr 28, 2020 | 34.24 | 34.24 | 34.07 | 34.07 | 181 | +0.07(+0.20%) |
Apr 27, 2020 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.41(+1.22%) |
Apr 24, 2020 | 33.59 | 33.59 | 33.59 | 33.59 | 100 | +0.16(+0.47%) |
Apr 23, 2020 | 33.54 | 33.54 | 33.44 | 33.44 | 407 | -0.03(-0.09%) |
Apr 22, 2020 | 33.51 | 33.51 | 33.47 | 33.47 | 225 | +0.23(+0.70%) |
Apr 21, 2020 | 33.23 | 33.23 | 33.23 | 33.23 | 474 | -0.20(-0.59%) |
Apr 20, 2020 | 33.43 | 33.43 | 33.43 | 33.43 | 372 | -0.25(-0.74%) |
Apr 17, 2020 | 33.42 | 33.68 | 33.42 | 33.68 | 1,300 | +0.37(+1.12%) |
Apr 16, 2020 | 33.18 | 33.35 | 33.18 | 33.31 | 1,675 | -0.09(-0.27%) |
Apr 15, 2020 | 33.45 | 33.45 | 33.40 | 33.40 | 787 | -0.54(-1.59%) |
Apr 14, 2020 | 33.71 | 33.94 | 33.71 | 33.94 | 1,313 | +0.34(+1.00%) |
Apr 13, 2020 | 33.66 | 33.66 | 33.57 | 33.60 | 2,497 | -0.16(-0.46%) |
Apr 09, 2020 | 33.55 | 33.76 | 33.55 | 33.76 | 2,900 | +0.64(+1.94%) |
Apr 08, 2020 | 33.11 | 33.11 | 33.11 | 33.11 | 4 | +0.31(+0.95%) |
Apr 07, 2020 | 32.69 | 33.18 | 32.69 | 32.80 | 792 | +0.18(+0.55%) |
Apr 06, 2020 | 32.65 | 32.65 | 32.49 | 32.62 | 483 | +0.76(+2.39%) |
Apr 03, 2020 | 31.86 | 31.86 | 31.86 | 31.86 | 100 | -0.24(-0.75%) |
Apr 02, 2020 | 32.10 | 32.10 | 32.10 | 32.10 | 149 | +0.21(+0.64%) |