Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.57 | 42.58 | 42.26 | 42.44 | 198,666 | +0.89(+2.14%) |
Jun 29, 2020 | 41.18 | 41.55 | 41.18 | 41.55 | 11,505 | +0.60(+1.47%) |
Jun 26, 2020 | 41.16 | 41.18 | 40.95 | 40.95 | 10,000 | +0.10(+0.24%) |
Jun 25, 2020 | 40.55 | 40.85 | 40.47 | 40.85 | 12,480 | +0.13(+0.33%) |
Jun 24, 2020 | 40.71 | 40.85 | 40.47 | 40.72 | 20,244 | -0.46(-1.13%) |
Jun 23, 2020 | 41.82 | 41.82 | 41.18 | 41.18 | 27,469 | +0.86(+2.13%) |
Jun 22, 2020 | 40.16 | 40.38 | 40.15 | 40.32 | 18,309 | +1.94(+5.05%) |
Jun 19, 2020 | 38.94 | 38.94 | 38.34 | 38.38 | 18,000 | +0.34(+0.89%) |
Jun 18, 2020 | 37.99 | 38.16 | 37.89 | 38.04 | 20,032 | +0.32(+0.85%) |
Jun 17, 2020 | 37.93 | 37.93 | 37.67 | 37.72 | 18,912 | -0.26(-0.68%) |
Jun 16, 2020 | 38.46 | 38.50 | 37.90 | 37.98 | 23,939 | +0.42(+1.13%) |
Jun 15, 2020 | 37.30 | 37.77 | 37.17 | 37.55 | 34,259 | -0.52(-1.38%) |
Jun 12, 2020 | 38.35 | 38.41 | 37.78 | 38.08 | 20,100 | +0.73(+1.95%) |
Jun 11, 2020 | 38.00 | 38.00 | 37.18 | 37.35 | 57,952 | -0.84(-2.21%) |
Jun 10, 2020 | 38.05 | 38.29 | 37.93 | 38.20 | 36,486 | +0.84(+2.26%) |
Jun 09, 2020 | 37.30 | 37.40 | 37.11 | 37.35 | 401,009 | -0.36(-0.95%) |
Jun 08, 2020 | 37.48 | 37.95 | 37.48 | 37.71 | 878,846 | -0.49(-1.28%) |
Jun 05, 2020 | 38.21 | 38.44 | 38.14 | 38.20 | 51,500 | +0.56(+1.49%) |
Jun 04, 2020 | 37.44 | 37.84 | 37.44 | 37.64 | 20,356 | -0.64(-1.67%) |
Jun 03, 2020 | 37.88 | 38.28 | 37.88 | 38.28 | 22,123 | +0.88(+2.35%) |
Jun 02, 2020 | 36.15 | 37.67 | 36.15 | 37.40 | 39,718 | +0.71(+1.94%) |
Jun 01, 2020 | 35.92 | 36.69 | 35.10 | 36.69 | 61,792 | +1.45(+4.11%) |
May 29, 2020 | 34.97 | 35.24 | 34.68 | 35.24 | 286,900 | +0.45(+1.29%) |
May 28, 2020 | 34.75 | 34.94 | 34.57 | 34.79 | 46,294 | -0.08(-0.23%) |
May 27, 2020 | 34.96 | 35.10 | 34.68 | 34.87 | 38,569 | -0.27(-0.77%) |
May 26, 2020 | 35.67 | 35.67 | 34.96 | 35.14 | 41,783 | +1.74(+5.21%) |
May 22, 2020 | 33.43 | 33.54 | 33.34 | 33.40 | 28,500 | -1.06(-3.08%) |
May 21, 2020 | 34.65 | 34.65 | 34.33 | 34.46 | 144,695 | -0.14(-0.40%) |
May 20, 2020 | 34.54 | 34.64 | 34.36 | 34.60 | 181,261 | +0.48(+1.41%) |
May 19, 2020 | 34.18 | 34.33 | 34.10 | 34.12 | 57,187 | +0.72(+2.16%) |
May 18, 2020 | 33.21 | 33.50 | 33.12 | 33.40 | 39,435 | +1.13(+3.50%) |
May 15, 2020 | 33.83 | 33.83 | 31.94 | 32.27 | 30,400 | -0.11(-0.34%) |
May 14, 2020 | 31.93 | 32.38 | 31.91 | 32.38 | 38,911 | -0.09(-0.27%) |
May 13, 2020 | 32.71 | 32.89 | 32.36 | 32.47 | 22,944 | +0.05(+0.15%) |
May 12, 2020 | 32.50 | 32.65 | 32.30 | 32.42 | 50,966 | +0.37(+1.15%) |
May 11, 2020 | 31.02 | 32.05 | 31.02 | 32.05 | 57,495 | +0.64(+2.04%) |
May 08, 2020 | 30.11 | 32.55 | 30.11 | 31.41 | 24,500 | -0.19(-0.61%) |
May 07, 2020 | 31.75 | 31.92 | 31.58 | 31.60 | 29,284 | -0.90(-2.77%) |
May 06, 2020 | 32.30 | 32.65 | 32.30 | 32.50 | 22,025 | -0.22(-0.67%) |
May 05, 2020 | 32.62 | 32.85 | 32.62 | 32.72 | 25,363 | +0.80(+2.51%) |
May 04, 2020 | 31.00 | 31.92 | 31.00 | 31.92 | 41,441 | +0.91(+2.93%) |
May 01, 2020 | 31.25 | 31.34 | 30.91 | 31.01 | 40,800 | -0.86(-2.70%) |
Apr 30, 2020 | 32.25 | 32.85 | 31.72 | 31.87 | 32,077 | -0.93(-2.84%) |
Apr 29, 2020 | 32.51 | 32.80 | 32.51 | 32.80 | 24,902 | +0.29(+0.88%) |
Apr 28, 2020 | 32.31 | 32.84 | 32.31 | 32.51 | 22,452 | +0.56(+1.74%) |
Apr 27, 2020 | 33.12 | 33.12 | 31.79 | 31.96 | 44,129 | +0.21(+0.66%) |
Apr 24, 2020 | 31.75 | 31.85 | 31.59 | 31.75 | 29,600 | +0.27(+0.84%) |
Apr 23, 2020 | 30.32 | 31.83 | 30.32 | 31.48 | 28,273 | +0.20(+0.62%) |
Apr 22, 2020 | 31.29 | 31.36 | 31.22 | 31.29 | 22,143 | +0.47(+1.52%) |
Apr 21, 2020 | 30.87 | 31.12 | 30.81 | 30.82 | 36,792 | -0.45(-1.42%) |
Apr 20, 2020 | 31.19 | 31.56 | 31.16 | 31.27 | 46,127 | -0.63(-1.97%) |
Apr 17, 2020 | 31.71 | 31.92 | 31.61 | 31.89 | 40,200 | +0.47(+1.49%) |
Apr 16, 2020 | 32.57 | 32.57 | 31.34 | 31.43 | 28,759 | -0.21(-0.68%) |
Apr 15, 2020 | 31.52 | 31.67 | 31.44 | 31.64 | 48,199 | -0.58(-1.80%) |
Apr 14, 2020 | 32.20 | 32.34 | 32.10 | 32.22 | 54,813 | +0.46(+1.45%) |
Apr 13, 2020 | 33.80 | 33.80 | 31.41 | 31.76 | 36,521 | +0.13(+0.41%) |
Apr 09, 2020 | 31.66 | 32.04 | 31.63 | 31.63 | 41,600 | +0.12(+0.38%) |
Apr 08, 2020 | 31.17 | 31.55 | 31.11 | 31.51 | 38,606 | +0.19(+0.60%) |
Apr 07, 2020 | 31.68 | 31.73 | 31.17 | 31.32 | 86,932 | +0.12(+0.39%) |
Apr 06, 2020 | 31.07 | 31.30 | 30.91 | 31.20 | 77,335 | +0.79(+2.60%) |
Apr 03, 2020 | 31.39 | 31.39 | 30.07 | 30.41 | 56,700 | +0.14(+0.46%) |
Apr 02, 2020 | 29.89 | 30.27 | 29.80 | 30.27 | 40,081 | +1.27(+4.39%) |