Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.28 | 41.52 | 41.09 | 41.52 | 11,799 | +0.70(+1.72%) |
Jun 29, 2020 | 40.29 | 40.82 | 40.14 | 40.82 | 165,844 | +0.51(+1.27%) |
Jun 26, 2020 | 41.17 | 41.17 | 40.31 | 40.31 | 6,310 | -0.83(-2.02%) |
Jun 25, 2020 | 40.80 | 41.14 | 40.50 | 41.14 | 1,956 | +0.35(+0.86%) |
Jun 24, 2020 | 41.62 | 41.62 | 40.54 | 40.79 | 166,963 | -0.92(-2.20%) |
Jun 23, 2020 | 41.90 | 42.04 | 41.70 | 41.70 | 4,598 | +0.12(+0.30%) |
Jun 22, 2020 | 41.42 | 41.58 | 41.33 | 41.58 | 2,912 | +0.35(+0.86%) |
Jun 19, 2020 | 42.03 | 42.03 | 41.15 | 41.23 | 14,990 | -0.15(-0.37%) |
Jun 18, 2020 | 41.26 | 41.38 | 41.19 | 41.38 | 1,693 | +0.01(+0.04%) |
Jun 17, 2020 | 41.53 | 41.65 | 41.32 | 41.37 | 4,293 | +0.16(+0.38%) |
Jun 16, 2020 | 41.70 | 41.70 | 41.21 | 41.21 | 2,348 | +0.62(+1.53%) |
Jun 15, 2020 | 39.31 | 40.78 | 39.31 | 40.59 | 2,085 | +0.22(+0.54%) |
Jun 12, 2020 | 40.76 | 40.76 | 39.87 | 40.37 | 3,061 | +0.47(+1.17%) |
Jun 11, 2020 | 41.24 | 41.24 | 39.90 | 39.90 | 4,779 | -2.25(-5.34%) |
Jun 10, 2020 | 41.91 | 42.26 | 41.88 | 42.15 | 5,690 | +0.41(+0.98%) |
Jun 09, 2020 | 41.51 | 41.86 | 41.46 | 41.74 | 8,403 | -0.01(-0.02%) |
Jun 08, 2020 | 41.56 | 41.75 | 41.24 | 41.75 | 6,051 | +0.33(+0.79%) |
Jun 05, 2020 | 41.46 | 41.53 | 41.43 | 41.43 | 2,322 | +0.86(+2.13%) |
Jun 04, 2020 | 40.86 | 41.02 | 40.49 | 40.56 | 10,489 | -0.54(-1.30%) |
Jun 03, 2020 | 40.92 | 41.15 | 40.92 | 41.10 | 15,290 | +0.28(+0.69%) |
Jun 02, 2020 | 40.81 | 40.82 | 40.46 | 40.82 | 30,354 | +0.27(+0.68%) |
Jun 01, 2020 | 40.48 | 40.67 | 40.42 | 40.54 | 312,610 | +0.06(+0.15%) |
May 29, 2020 | 40.16 | 40.48 | 39.97 | 40.48 | 2,533 | +0.39(+0.98%) |
May 28, 2020 | 39.84 | 40.47 | 39.84 | 40.09 | 5,384 | +0.35(+0.89%) |
May 27, 2020 | 39.23 | 39.74 | 39.02 | 39.74 | 2,383 | +0.29(+0.75%) |
May 26, 2020 | 40.12 | 40.12 | 39.36 | 39.44 | 9,424 | +0.11(+0.29%) |
May 22, 2020 | 39.06 | 39.34 | 39.06 | 39.33 | 2,322 | +0.25(+0.63%) |
May 21, 2020 | 39.50 | 39.50 | 39.08 | 39.08 | 3,022 | -0.42(-1.06%) |
May 20, 2020 | 39.58 | 39.63 | 39.40 | 39.50 | 11,207 | +0.38(+0.97%) |
May 19, 2020 | 40.01 | 40.01 | 39.13 | 39.13 | 4,329 | -0.28(-0.71%) |
May 18, 2020 | 39.51 | 39.55 | 39.22 | 39.41 | 8,792 | +1.08(+2.82%) |
May 15, 2020 | 37.72 | 38.33 | 37.72 | 38.33 | 13,301 | +0.24(+0.63%) |
May 14, 2020 | 37.58 | 38.09 | 37.13 | 38.09 | 19,053 | +0.33(+0.87%) |
May 13, 2020 | 38.09 | 38.18 | 37.38 | 37.76 | 10,662 | -0.47(-1.23%) |
May 12, 2020 | 38.90 | 38.97 | 38.23 | 38.23 | 32,386 | -0.76(-1.96%) |
May 11, 2020 | 38.70 | 39.09 | 38.70 | 38.99 | 6,840 | +0.25(+0.63%) |
May 08, 2020 | 38.32 | 38.75 | 38.32 | 38.75 | 15,307 | +0.58(+1.52%) |
May 07, 2020 | 38.27 | 38.38 | 38.10 | 38.16 | 4,462 | +0.33(+0.88%) |
May 06, 2020 | 38.33 | 38.33 | 37.83 | 37.83 | 7,663 | -0.19(-0.51%) |
May 05, 2020 | 37.96 | 38.33 | 37.96 | 38.03 | 1,652 | +0.54(+1.45%) |
May 04, 2020 | 36.90 | 37.48 | 36.90 | 37.48 | 8,064 | +0.39(+1.04%) |
May 01, 2020 | 37.41 | 37.50 | 37.10 | 37.10 | 9,712 | -0.81(-2.13%) |
Apr 30, 2020 | 37.97 | 37.97 | 37.66 | 37.91 | 9,026 | -0.28(-0.73%) |
Apr 29, 2020 | 37.92 | 38.33 | 37.92 | 38.18 | 4,393 | +0.76(+2.04%) |
Apr 28, 2020 | 38.19 | 38.19 | 37.42 | 37.42 | 49,713 | -0.35(-0.93%) |
Apr 27, 2020 | 37.62 | 37.77 | 37.43 | 37.77 | 3,440 | +0.52(+1.41%) |
Apr 24, 2020 | 37.04 | 37.25 | 36.90 | 37.25 | 4,328 | +0.30(+0.82%) |
Apr 23, 2020 | 37.31 | 37.31 | 36.94 | 36.94 | 3,604 | -0.38(-1.02%) |
Apr 22, 2020 | 36.98 | 37.32 | 36.98 | 37.32 | 6,539 | +1.02(+2.82%) |
Apr 21, 2020 | 36.58 | 36.65 | 36.08 | 36.30 | 6,418 | -1.07(-2.86%) |
Apr 20, 2020 | 37.62 | 37.90 | 37.37 | 37.37 | 36,685 | -0.78(-2.05%) |
Apr 17, 2020 | 38.19 | 38.19 | 37.58 | 38.15 | 6,017 | +0.92(+2.48%) |
Apr 16, 2020 | 36.74 | 37.23 | 36.74 | 37.23 | 3,240 | +0.41(+1.12%) |
Apr 15, 2020 | 36.94 | 36.96 | 36.80 | 36.81 | 2,465 | -0.86(-2.28%) |
Apr 14, 2020 | 37.25 | 37.67 | 37.25 | 37.67 | 2,448 | +1.25(+3.43%) |
Apr 13, 2020 | 36.53 | 36.53 | 36.02 | 36.42 | 36,329 | -0.64(-1.72%) |
Apr 09, 2020 | 37.05 | 37.22 | 36.93 | 37.06 | 21,536 | +0.66(+1.82%) |
Apr 08, 2020 | 35.53 | 36.40 | 35.50 | 36.40 | 2,932 | +1.23(+3.49%) |
Apr 07, 2020 | 36.54 | 36.54 | 35.17 | 35.17 | 12,900 | -0.38(-1.07%) |
Apr 06, 2020 | 34.57 | 35.55 | 34.41 | 35.55 | 5,075 | +2.32(+6.97%) |
Apr 03, 2020 | 33.68 | 33.71 | 32.93 | 33.23 | 12,034 | -0.44(-1.30%) |
Apr 02, 2020 | 32.96 | 33.67 | 31.82 | 33.67 | 50,710 | +0.95(+2.91%) |