Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.58 | 42.93 | 42.54 | 42.93 | 3,729 | +0.28(+0.66%) |
Jun 29, 2020 | 42.50 | 42.76 | 42.39 | 42.65 | 7,946 | +0.20(+0.46%) |
Jun 26, 2020 | 42.81 | 42.81 | 42.40 | 42.46 | 547 | -0.50(-1.17%) |
Jun 25, 2020 | 42.40 | 42.96 | 42.40 | 42.96 | 2,317 | +0.44(+1.04%) |
Jun 24, 2020 | 42.90 | 42.92 | 42.46 | 42.52 | 7,675 | -1.05(-2.40%) |
Jun 23, 2020 | 43.67 | 43.94 | 43.56 | 43.56 | 79,517 | +0.08(+0.18%) |
Jun 22, 2020 | 42.96 | 43.55 | 42.87 | 43.49 | 12,295 | +0.78(+1.82%) |
Jun 19, 2020 | 43.41 | 43.43 | 42.70 | 42.71 | 21,005 | -0.51(-1.17%) |
Jun 18, 2020 | 43.18 | 43.29 | 43.12 | 43.22 | 2,224 | -0.26(-0.59%) |
Jun 17, 2020 | 43.55 | 43.76 | 43.47 | 43.47 | 26,492 | -0.13(-0.29%) |
Jun 16, 2020 | 43.85 | 43.98 | 43.21 | 43.60 | 86,046 | +0.64(+1.48%) |
Jun 15, 2020 | 41.95 | 42.96 | 41.95 | 42.96 | 3,538 | +0.91(+2.16%) |
Jun 12, 2020 | 42.71 | 42.73 | 41.80 | 42.06 | 2,537 | +0.70(+1.69%) |
Jun 11, 2020 | 42.54 | 42.72 | 41.35 | 41.36 | 67,640 | -2.78(-6.31%) |
Jun 10, 2020 | 44.19 | 44.44 | 44.02 | 44.14 | 9,738 | -0.26(-0.58%) |
Jun 09, 2020 | 44.35 | 44.63 | 44.35 | 44.40 | 3,604 | -1.13(-2.49%) |
Jun 08, 2020 | 45.48 | 45.55 | 45.19 | 45.53 | 8,903 | +0.42(+0.93%) |
Jun 05, 2020 | 45.31 | 45.49 | 45.11 | 45.11 | 11,803 | +0.73(+1.64%) |
Jun 04, 2020 | 44.17 | 44.66 | 44.16 | 44.39 | 11,627 | +0.08(+0.17%) |
Jun 03, 2020 | 43.82 | 44.41 | 43.82 | 44.31 | 10,691 | +1.19(+2.76%) |
Jun 02, 2020 | 42.99 | 43.12 | 42.86 | 43.12 | 2,859 | +0.60(+1.40%) |
Jun 01, 2020 | 41.96 | 42.56 | 41.96 | 42.52 | 8,339 | +1.12(+2.72%) |
May 29, 2020 | 41.58 | 41.59 | 41.40 | 41.40 | 2,426 | +0.01(+0.03%) |
May 28, 2020 | 41.46 | 41.79 | 41.36 | 41.39 | 26,796 | +0.53(+1.30%) |
May 27, 2020 | 40.66 | 40.86 | 40.48 | 40.86 | 5,561 | +0.41(+1.01%) |
May 26, 2020 | 40.61 | 40.76 | 40.45 | 40.45 | 22,592 | +1.30(+3.32%) |
May 22, 2020 | 38.93 | 39.19 | 38.92 | 39.15 | 14,561 | +0.04(+0.10%) |
May 21, 2020 | 39.30 | 39.43 | 39.08 | 39.11 | 5,690 | -0.19(-0.48%) |
May 20, 2020 | 39.16 | 39.37 | 39.16 | 39.30 | 4,692 | +0.33(+0.84%) |
May 19, 2020 | 38.73 | 38.97 | 38.73 | 38.97 | 23,270 | +0.20(+0.51%) |
May 18, 2020 | 38.06 | 38.77 | 38.06 | 38.77 | 11,597 | +1.61(+4.34%) |
May 15, 2020 | 36.95 | 37.21 | 36.88 | 37.16 | 4,743 | +0.11(+0.29%) |
May 14, 2020 | 36.45 | 37.05 | 36.33 | 37.05 | 11,220 | -0.45(-1.21%) |
May 13, 2020 | 37.87 | 37.89 | 37.26 | 37.51 | 10,039 | -0.55(-1.44%) |
May 12, 2020 | 38.52 | 38.60 | 38.05 | 38.05 | 2,851 | -0.62(-1.60%) |
May 11, 2020 | 38.56 | 38.68 | 38.56 | 38.67 | 2,818 | -0.11(-0.29%) |
May 08, 2020 | 38.93 | 38.93 | 38.71 | 38.79 | 18,202 | +0.55(+1.43%) |
May 07, 2020 | 38.07 | 38.36 | 38.07 | 38.24 | 4,438 | +0.75(+2.01%) |
May 06, 2020 | 37.70 | 37.85 | 37.47 | 37.49 | 7,829 | -0.20(-0.53%) |
May 05, 2020 | 37.84 | 37.98 | 37.65 | 37.69 | 12,100 | -0.15(-0.40%) |
May 04, 2020 | 37.47 | 37.85 | 37.47 | 37.84 | 5,596 | +0.01(+0.04%) |
May 01, 2020 | 38.18 | 38.22 | 37.80 | 37.82 | 12,355 | -0.95(-2.44%) |
Apr 30, 2020 | 38.60 | 38.97 | 38.52 | 38.77 | 8,814 | -0.18(-0.47%) |
Apr 29, 2020 | 38.70 | 39.17 | 38.70 | 38.95 | 49,997 | +1.23(+3.26%) |
Apr 28, 2020 | 38.21 | 38.21 | 37.72 | 37.72 | 8,592 | +0.19(+0.51%) |
Apr 27, 2020 | 37.35 | 37.60 | 37.26 | 37.53 | 8,716 | +0.46(+1.23%) |
Apr 24, 2020 | 36.78 | 37.11 | 36.64 | 37.07 | 13,899 | +0.56(+1.54%) |
Apr 23, 2020 | 36.72 | 37.16 | 36.50 | 36.51 | 20,925 | +0.13(+0.36%) |
Apr 22, 2020 | 36.39 | 36.47 | 36.21 | 36.38 | 8,701 | +0.34(+0.95%) |
Apr 21, 2020 | 36.38 | 36.38 | 35.89 | 36.04 | 3,992 | -0.56(-1.54%) |
Apr 20, 2020 | 36.70 | 37.17 | 36.60 | 36.60 | 18,334 | -0.54(-1.46%) |
Apr 17, 2020 | 36.88 | 37.19 | 36.77 | 37.14 | 27,027 | +1.27(+3.53%) |
Apr 16, 2020 | 36.13 | 36.13 | 35.55 | 35.88 | 17,643 | +0.03(+0.08%) |
Apr 15, 2020 | 36.01 | 36.11 | 35.79 | 35.85 | 8,507 | -1.70(-4.53%) |
Apr 14, 2020 | 37.56 | 37.76 | 37.37 | 37.55 | 17,679 | +0.46(+1.25%) |
Apr 13, 2020 | 37.13 | 37.15 | 36.86 | 37.09 | 7,387 | -0.43(-1.15%) |
Apr 09, 2020 | 37.23 | 37.69 | 37.16 | 37.52 | 47,105 | +1.14(+3.14%) |
Apr 08, 2020 | 36.06 | 36.39 | 36.02 | 36.38 | 9,330 | +0.87(+2.45%) |
Apr 07, 2020 | 36.49 | 36.49 | 35.51 | 35.51 | 121,469 | +0.65(+1.87%) |
Apr 06, 2020 | 34.45 | 34.85 | 34.18 | 34.85 | 16,263 | +1.73(+5.21%) |
Apr 03, 2020 | 33.09 | 33.30 | 32.94 | 33.13 | 6,729 | -0.79(-2.32%) |
Apr 02, 2020 | 33.52 | 33.99 | 33.37 | 33.92 | 14,309 | +0.48(+1.42%) |