Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.60 | 39.09 | 38.37 | 38.79 | 785,342 | +0.30(+0.79%) |
Jun 29, 2020 | 38.02 | 38.49 | 37.54 | 38.49 | 404,155 | +0.74(+1.96%) |
Jun 26, 2020 | 38.30 | 38.47 | 37.67 | 37.75 | 171,716 | -0.70(-1.81%) |
Jun 25, 2020 | 37.69 | 38.45 | 37.69 | 38.44 | 208,619 | +0.53(+1.39%) |
Jun 24, 2020 | 38.44 | 38.48 | 36.97 | 37.92 | 455,715 | -1.01(-2.59%) |
Jun 23, 2020 | 39.53 | 39.69 | 38.84 | 38.93 | 363,808 | -0.22(-0.57%) |
Jun 22, 2020 | 39.05 | 39.25 | 38.43 | 39.15 | 757,060 | +0.03(+0.07%) |
Jun 19, 2020 | 40.73 | 40.73 | 39.10 | 39.12 | 201,532 | -1.05(-2.62%) |
Jun 18, 2020 | 40.13 | 40.34 | 39.87 | 40.17 | 198,474 | -0.35(-0.86%) |
Jun 17, 2020 | 41.34 | 41.35 | 40.50 | 40.52 | 130,708 | -0.68(-1.65%) |
Jun 16, 2020 | 41.71 | 41.93 | 40.56 | 41.20 | 196,311 | +0.91(+2.26%) |
Jun 15, 2020 | 38.53 | 40.55 | 38.32 | 40.29 | 109,176 | +0.48(+1.21%) |
Jun 12, 2020 | 39.47 | 39.92 | 38.57 | 39.81 | 117,091 | +1.51(+3.95%) |
Jun 11, 2020 | 38.96 | 39.62 | 38.22 | 38.29 | 202,171 | -2.63(-6.43%) |
Jun 10, 2020 | 42.09 | 42.16 | 40.58 | 40.93 | 134,609 | -1.27(-3.00%) |
Jun 09, 2020 | 42.29 | 42.49 | 41.75 | 42.19 | 139,528 | -0.90(-2.10%) |
Jun 08, 2020 | 42.69 | 43.11 | 42.53 | 43.09 | 223,476 | +1.12(+2.66%) |
Jun 05, 2020 | 41.48 | 42.65 | 41.48 | 41.98 | 177,838 | +1.77(+4.41%) |
Jun 04, 2020 | 40.31 | 40.31 | 39.64 | 40.21 | 176,477 | -0.17(-0.42%) |
Jun 03, 2020 | 39.26 | 40.57 | 39.26 | 40.38 | 141,441 | +1.45(+3.73%) |
Jun 02, 2020 | 38.95 | 39.10 | 38.61 | 38.92 | 86,172 | +0.30(+0.78%) |
Jun 01, 2020 | 37.65 | 38.86 | 37.63 | 38.62 | 201,397 | +0.91(+2.42%) |
May 29, 2020 | 37.89 | 38.08 | 37.48 | 37.71 | 1,241,933 | -0.52(-1.37%) |
May 28, 2020 | 38.56 | 38.57 | 37.89 | 38.23 | 209,040 | +0.01(+0.02%) |
May 27, 2020 | 38.50 | 38.57 | 37.37 | 38.22 | 165,667 | +0.62(+1.65%) |
May 26, 2020 | 37.04 | 37.74 | 37.04 | 37.60 | 90,772 | +1.55(+4.30%) |
May 22, 2020 | 35.82 | 36.06 | 35.60 | 36.05 | 167,111 | +0.21(+0.59%) |
May 21, 2020 | 35.59 | 36.09 | 35.46 | 35.84 | 269,965 | +0.04(+0.12%) |
May 20, 2020 | 35.80 | 35.94 | 35.46 | 35.80 | 277,267 | +0.35(+1.00%) |
May 19, 2020 | 35.65 | 35.93 | 35.27 | 35.44 | 470,560 | -0.32(-0.89%) |
May 18, 2020 | 34.72 | 36.04 | 34.72 | 35.76 | 409,329 | +2.20(+6.54%) |
May 15, 2020 | 33.47 | 33.59 | 32.95 | 33.57 | 252,361 | -0.17(-0.50%) |
May 14, 2020 | 33.06 | 33.73 | 32.17 | 33.73 | 2,298,104 | +0.17(+0.50%) |
May 13, 2020 | 34.23 | 34.28 | 33.38 | 33.57 | 2,195,386 | -0.86(-2.50%) |
May 12, 2020 | 36.41 | 36.41 | 34.42 | 34.42 | 291,670 | -1.81(-4.99%) |
May 11, 2020 | 36.33 | 36.88 | 36.07 | 36.23 | 202,338 | -0.71(-1.92%) |
May 08, 2020 | 36.50 | 37.06 | 36.42 | 36.94 | 150,852 | +0.90(+2.51%) |
May 07, 2020 | 35.76 | 36.56 | 35.76 | 36.04 | 302,238 | +0.64(+1.80%) |
May 06, 2020 | 36.22 | 36.39 | 35.40 | 35.40 | 160,579 | -0.71(-1.96%) |
May 05, 2020 | 36.38 | 36.73 | 36.06 | 36.11 | 401,835 | +0.09(+0.25%) |
May 04, 2020 | 35.78 | 36.02 | 35.26 | 36.02 | 348,251 | -0.27(-0.76%) |
May 01, 2020 | 36.64 | 36.70 | 35.84 | 36.29 | 306,446 | -1.30(-3.46%) |
Apr 30, 2020 | 37.95 | 37.95 | 36.97 | 37.60 | 237,187 | -0.65(-1.69%) |
Apr 29, 2020 | 38.01 | 38.76 | 37.83 | 38.24 | 193,317 | +0.97(+2.59%) |
Apr 28, 2020 | 37.25 | 38.12 | 37.14 | 37.28 | 164,147 | +0.61(+1.67%) |
Apr 27, 2020 | 35.56 | 36.84 | 35.56 | 36.67 | 310,173 | +1.34(+3.79%) |
Apr 24, 2020 | 35.15 | 35.49 | 34.73 | 35.33 | 425,908 | +0.24(+0.68%) |
Apr 23, 2020 | 35.51 | 35.85 | 34.98 | 35.09 | 422,504 | -0.27(-0.78%) |
Apr 22, 2020 | 35.51 | 35.70 | 35.20 | 35.36 | 195,145 | +0.31(+0.88%) |
Apr 21, 2020 | 34.66 | 35.36 | 34.54 | 35.05 | 413,854 | -0.57(-1.59%) |
Apr 20, 2020 | 36.34 | 36.47 | 35.58 | 35.62 | 317,523 | -1.50(-4.03%) |
Apr 17, 2020 | 36.78 | 37.25 | 36.62 | 37.12 | 302,268 | +1.28(+3.56%) |
Apr 16, 2020 | 36.39 | 36.65 | 35.66 | 35.84 | 517,723 | -0.68(-1.87%) |
Apr 15, 2020 | 36.99 | 37.20 | 36.11 | 36.52 | 297,372 | -1.65(-4.32%) |
Apr 14, 2020 | 37.89 | 38.62 | 37.89 | 38.17 | 308,142 | +1.02(+2.74%) |
Apr 13, 2020 | 38.63 | 38.63 | 36.93 | 37.15 | 443,961 | -1.66(-4.29%) |
Apr 09, 2020 | 37.26 | 39.36 | 37.26 | 38.82 | 565,017 | +2.27(+6.20%) |
Apr 08, 2020 | 34.96 | 36.78 | 34.50 | 36.55 | 393,096 | +2.16(+6.28%) |
Apr 07, 2020 | 35.27 | 36.09 | 34.34 | 34.39 | 662,743 | +0.46(+1.36%) |
Apr 06, 2020 | 32.39 | 34.05 | 32.39 | 33.93 | 310,079 | +2.61(+8.34%) |
Apr 03, 2020 | 31.58 | 32.03 | 30.74 | 31.32 | 408,520 | -0.58(-1.83%) |
Apr 02, 2020 | 31.89 | 32.68 | 31.22 | 31.90 | 391,683 | -0.30(-0.94%) |