Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.22 | 34.48 | 34.08 | 34.17 | 314,557 | -0.14(-0.42%) |
Jun 29, 2020 | 33.83 | 34.39 | 33.75 | 34.32 | 442,841 | +0.63(+1.87%) |
Jun 26, 2020 | 34.26 | 34.70 | 33.65 | 33.69 | 370,704 | -0.81(-2.34%) |
Jun 25, 2020 | 34.34 | 34.61 | 34.04 | 34.50 | 508,854 | -0.03(-0.10%) |
Jun 24, 2020 | 34.74 | 34.74 | 34.11 | 34.53 | 353,458 | -0.38(-1.10%) |
Jun 23, 2020 | 35.36 | 35.52 | 34.91 | 34.91 | 364,526 | -0.31(-0.89%) |
Jun 22, 2020 | 35.25 | 35.53 | 35.12 | 35.23 | 836,231 | -0.16(-0.46%) |
Jun 19, 2020 | 36.15 | 36.15 | 35.33 | 35.39 | 694,835 | -0.34(-0.95%) |
Jun 18, 2020 | 35.65 | 35.82 | 35.37 | 35.73 | 338,270 | -0.06(-0.17%) |
Jun 17, 2020 | 36.43 | 36.63 | 35.65 | 35.79 | 630,269 | -0.54(-1.50%) |
Jun 16, 2020 | 36.72 | 37.32 | 36.10 | 36.33 | 663,722 | +0.27(+0.75%) |
Jun 15, 2020 | 36.60 | 37.00 | 36.00 | 36.06 | 684,621 | -1.22(-3.26%) |
Jun 12, 2020 | 37.20 | 37.54 | 36.49 | 37.28 | 816,208 | +0.84(+2.31%) |
Jun 11, 2020 | 36.52 | 36.91 | 36.34 | 36.43 | 2,218,642 | -0.97(-2.59%) |
Jun 10, 2020 | 37.49 | 37.92 | 37.20 | 37.40 | 751,302 | +0.02(+0.05%) |
Jun 09, 2020 | 37.21 | 37.56 | 36.86 | 37.39 | 686,648 | +0.03(+0.07%) |
Jun 08, 2020 | 37.01 | 37.39 | 36.75 | 37.36 | 776,955 | +0.63(+1.72%) |
Jun 05, 2020 | 36.95 | 37.42 | 36.67 | 36.73 | 759,717 | +0.65(+1.79%) |
Jun 04, 2020 | 35.79 | 36.10 | 35.44 | 36.08 | 572,688 | +0.08(+0.21%) |
Jun 03, 2020 | 35.81 | 36.17 | 35.72 | 36.01 | 415,483 | +0.50(+1.40%) |
Jun 02, 2020 | 35.20 | 35.62 | 35.12 | 35.51 | 480,825 | +0.56(+1.61%) |
Jun 01, 2020 | 35.24 | 35.44 | 34.90 | 34.95 | 575,563 | -0.28(-0.79%) |
May 29, 2020 | 35.11 | 35.28 | 34.69 | 35.23 | 535,977 | +0.09(+0.26%) |
May 28, 2020 | 35.37 | 35.40 | 34.82 | 35.13 | 2,574,497 | -0.01(-0.02%) |
May 27, 2020 | 34.76 | 35.23 | 34.68 | 35.14 | 1,074,864 | +0.71(+2.05%) |
May 26, 2020 | 33.70 | 34.72 | 33.63 | 34.44 | 1,830,387 | +1.45(+4.38%) |
May 22, 2020 | 33.22 | 33.32 | 32.71 | 32.99 | 380,275 | -0.30(-0.91%) |
May 21, 2020 | 33.89 | 33.96 | 33.23 | 33.29 | 518,261 | -0.60(-1.76%) |
May 20, 2020 | 33.91 | 34.08 | 33.49 | 33.89 | 502,404 | +0.43(+1.28%) |
May 19, 2020 | 33.59 | 34.07 | 33.41 | 33.46 | 652,429 | -0.15(-0.45%) |
May 18, 2020 | 33.47 | 34.05 | 33.32 | 33.61 | 196,941 | +0.75(+2.28%) |
May 15, 2020 | 33.22 | 33.33 | 32.54 | 32.86 | 521,109 | -0.39(-1.16%) |
May 14, 2020 | 33.02 | 33.45 | 32.22 | 33.25 | 612,691 | -0.03(-0.10%) |
May 13, 2020 | 33.92 | 34.35 | 33.10 | 33.28 | 654,751 | -0.71(-2.08%) |
May 12, 2020 | 35.00 | 35.06 | 33.99 | 33.99 | 336,224 | -0.80(-2.30%) |
May 11, 2020 | 34.09 | 34.87 | 33.85 | 34.79 | 382,157 | +0.38(+1.10%) |
May 08, 2020 | 34.49 | 34.57 | 34.20 | 34.41 | 386,222 | +0.38(+1.11%) |
May 07, 2020 | 34.30 | 34.44 | 33.93 | 34.03 | 896,191 | -0.01(-0.02%) |
May 06, 2020 | 34.32 | 34.43 | 33.98 | 34.04 | 764,047 | -0.22(-0.64%) |
May 05, 2020 | 34.40 | 34.75 | 34.19 | 34.26 | 828,466 | +0.18(+0.52%) |
May 04, 2020 | 34.54 | 34.76 | 33.80 | 34.08 | 961,582 | -0.55(-1.58%) |
May 01, 2020 | 34.78 | 34.98 | 34.41 | 34.63 | 437,845 | -0.53(-1.51%) |
Apr 30, 2020 | 35.70 | 35.70 | 34.98 | 35.16 | 565,714 | -0.77(-2.13%) |
Apr 29, 2020 | 36.22 | 36.23 | 35.78 | 35.92 | 404,365 | +0.40(+1.14%) |
Apr 28, 2020 | 35.07 | 35.82 | 34.86 | 35.52 | 723,810 | +0.68(+1.95%) |
Apr 27, 2020 | 35.26 | 35.26 | 34.34 | 34.84 | 513,201 | +0.03(+0.07%) |
Apr 24, 2020 | 34.44 | 34.93 | 34.14 | 34.81 | 582,010 | +0.61(+1.77%) |
Apr 23, 2020 | 34.48 | 34.79 | 34.04 | 34.21 | 819,912 | -0.21(-0.61%) |
Apr 22, 2020 | 34.02 | 34.70 | 33.26 | 34.42 | 1,431,423 | +0.12(+0.34%) |
Apr 21, 2020 | 35.11 | 35.12 | 34.20 | 34.30 | 2,200,585 | -1.45(-4.05%) |
Apr 20, 2020 | 35.77 | 36.39 | 35.24 | 35.75 | 555,142 | -0.37(-1.02%) |
Apr 17, 2020 | 36.12 | 36.23 | 35.27 | 36.12 | 1,049,831 | +0.82(+2.31%) |
Apr 16, 2020 | 35.65 | 35.91 | 34.73 | 35.30 | 509,077 | -0.10(-0.29%) |
Apr 15, 2020 | 35.83 | 36.26 | 35.33 | 35.40 | 619,824 | -1.22(-3.33%) |
Apr 14, 2020 | 37.13 | 37.16 | 36.26 | 36.62 | 626,267 | +0.03(+0.07%) |
Apr 13, 2020 | 35.97 | 36.80 | 35.86 | 36.60 | 473,548 | +0.45(+1.23%) |
Apr 09, 2020 | 36.86 | 37.10 | 36.03 | 36.15 | 905,190 | -0.31(-0.85%) |
Apr 08, 2020 | 37.49 | 37.97 | 36.17 | 36.46 | 879,859 | -1.33(-3.51%) |
Apr 07, 2020 | 37.43 | 38.13 | 37.22 | 37.79 | 996,768 | +1.03(+2.81%) |
Apr 06, 2020 | 35.39 | 36.94 | 35.38 | 36.76 | 755,981 | +2.09(+6.01%) |
Apr 03, 2020 | 34.78 | 35.50 | 34.29 | 34.67 | 414,889 | -0.09(-0.27%) |
Apr 02, 2020 | 34.32 | 35.49 | 34.17 | 34.76 | 808,763 | +0.41(+1.20%) |