Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.41 | 39.29 | 38.28 | 38.90 | 139,540 | +0.33(+0.86%) |
Jun 29, 2020 | 37.45 | 39.24 | 37.45 | 38.57 | 223,636 | +1.69(+4.58%) |
Jun 26, 2020 | 38.24 | 38.24 | 36.83 | 36.88 | 329,200 | -1.67(-4.33%) |
Jun 25, 2020 | 37.82 | 40.20 | 37.49 | 38.55 | 116,786 | +0.41(+1.07%) |
Jun 24, 2020 | 39.24 | 39.47 | 38.05 | 38.14 | 109,549 | -1.59(-4.00%) |
Jun 23, 2020 | 40.50 | 40.57 | 39.40 | 39.73 | 97,406 | -0.17(-0.43%) |
Jun 22, 2020 | 39.66 | 40.76 | 39.04 | 39.90 | 149,261 | +0.44(+1.12%) |
Jun 19, 2020 | 40.15 | 40.44 | 39.30 | 39.46 | 279,700 | -0.11(-0.28%) |
Jun 18, 2020 | 39.27 | 39.80 | 39.19 | 39.57 | 79,883 | -0.01(-0.03%) |
Jun 17, 2020 | 40.55 | 40.63 | 39.49 | 39.58 | 102,462 | -0.85(-2.10%) |
Jun 16, 2020 | 41.61 | 42.38 | 40.20 | 40.43 | 122,227 | +0.05(+0.12%) |
Jun 15, 2020 | 38.66 | 40.57 | 38.21 | 40.38 | 140,585 | +0.30(+0.75%) |
Jun 12, 2020 | 41.14 | 42.50 | 38.96 | 40.08 | 104,600 | +0.51(+1.29%) |
Jun 11, 2020 | 41.08 | 41.33 | 39.49 | 39.57 | 128,912 | -3.43(-7.98%) |
Jun 10, 2020 | 43.75 | 43.78 | 42.66 | 43.00 | 119,612 | -0.81(-1.85%) |
Jun 09, 2020 | 43.85 | 44.67 | 43.50 | 43.81 | 115,380 | -0.87(-1.95%) |
Jun 08, 2020 | 45.00 | 45.40 | 44.52 | 44.68 | 132,988 | +0.16(+0.36%) |
Jun 05, 2020 | 45.21 | 45.42 | 43.76 | 44.52 | 223,700 | +1.25(+2.89%) |
Jun 04, 2020 | 42.54 | 43.62 | 41.31 | 43.27 | 168,876 | +0.58(+1.36%) |
Jun 03, 2020 | 42.41 | 43.72 | 41.77 | 42.69 | 209,394 | +1.15(+2.77%) |
Jun 02, 2020 | 40.76 | 41.78 | 40.20 | 41.54 | 164,378 | +0.98(+2.42%) |
Jun 01, 2020 | 41.03 | 41.45 | 40.54 | 40.56 | 253,853 | -0.14(-0.34%) |
May 29, 2020 | 40.36 | 40.80 | 39.67 | 40.70 | 264,700 | -0.03(-0.09%) |
May 28, 2020 | 43.07 | 43.12 | 40.61 | 40.73 | 279,098 | -1.66(-3.93%) |
May 27, 2020 | 42.56 | 42.88 | 41.86 | 42.40 | 162,634 | +0.88(+2.12%) |
May 26, 2020 | 41.25 | 41.93 | 40.75 | 41.52 | 162,152 | +1.87(+4.72%) |
May 22, 2020 | 39.89 | 39.89 | 39.15 | 39.65 | 99,300 | +0.02(+0.05%) |
May 21, 2020 | 39.61 | 39.94 | 39.25 | 39.63 | 177,288 | -0.08(-0.20%) |
May 20, 2020 | 39.69 | 40.01 | 39.03 | 39.71 | 261,679 | +0.88(+2.27%) |
May 19, 2020 | 39.58 | 40.39 | 38.83 | 38.83 | 148,962 | -1.12(-2.80%) |
May 18, 2020 | 39.26 | 40.83 | 39.26 | 39.95 | 277,424 | +2.33(+6.19%) |
May 15, 2020 | 37.11 | 38.04 | 36.68 | 37.62 | 544,000 | +0.33(+0.88%) |
May 14, 2020 | 36.01 | 37.31 | 35.55 | 37.29 | 159,054 | +0.29(+0.78%) |
May 13, 2020 | 38.22 | 38.22 | 36.36 | 37.00 | 218,658 | -1.18(-3.09%) |
May 12, 2020 | 39.26 | 39.50 | 37.63 | 38.18 | 299,276 | -0.94(-2.40%) |
May 11, 2020 | 39.00 | 39.27 | 37.26 | 39.12 | 270,389 | +0.03(+0.08%) |
May 08, 2020 | 37.87 | 39.67 | 37.57 | 39.09 | 244,500 | +2.19(+5.93%) |
May 07, 2020 | 37.62 | 38.00 | 35.47 | 36.90 | 235,491 | -0.43(-1.15%) |
May 06, 2020 | 37.85 | 38.34 | 37.10 | 37.33 | 220,357 | +0.00(+0.00%) |
May 05, 2020 | 37.23 | 38.27 | 36.88 | 37.33 | 173,427 | +0.81(+2.22%) |
May 04, 2020 | 35.73 | 36.77 | 35.24 | 36.52 | 183,334 | +0.51(+1.42%) |
May 01, 2020 | 36.49 | 37.24 | 35.28 | 36.01 | 156,300 | -1.43(-3.82%) |
Apr 30, 2020 | 37.74 | 37.89 | 36.58 | 37.44 | 248,566 | -1.11(-2.88%) |
Apr 29, 2020 | 37.81 | 39.21 | 37.63 | 38.55 | 211,545 | +2.01(+5.50%) |
Apr 28, 2020 | 36.47 | 37.19 | 36.01 | 36.54 | 185,501 | +1.00(+2.81%) |
Apr 27, 2020 | 34.78 | 35.70 | 34.59 | 35.54 | 203,964 | +1.21(+3.52%) |
Apr 24, 2020 | 34.48 | 34.72 | 34.09 | 34.33 | 190,900 | +0.20(+0.59%) |
Apr 23, 2020 | 33.91 | 34.85 | 33.55 | 34.13 | 129,547 | +0.24(+0.71%) |
Apr 22, 2020 | 33.67 | 34.19 | 33.39 | 33.89 | 153,788 | +0.96(+2.92%) |
Apr 21, 2020 | 33.11 | 33.54 | 32.70 | 32.93 | 152,086 | -1.41(-4.11%) |
Apr 20, 2020 | 34.22 | 34.69 | 33.71 | 34.34 | 198,073 | -0.66(-1.89%) |
Apr 17, 2020 | 35.27 | 35.70 | 34.61 | 35.00 | 152,700 | +0.95(+2.79%) |
Apr 16, 2020 | 34.25 | 35.36 | 33.39 | 34.05 | 180,619 | -0.15(-0.44%) |
Apr 15, 2020 | 34.56 | 35.42 | 34.11 | 34.20 | 119,816 | -1.59(-4.44%) |
Apr 14, 2020 | 36.95 | 37.01 | 35.49 | 35.79 | 116,954 | -0.16(-0.45%) |
Apr 13, 2020 | 36.44 | 36.85 | 34.91 | 35.95 | 155,061 | -0.84(-2.28%) |
Apr 09, 2020 | 36.26 | 36.97 | 35.61 | 36.79 | 156,100 | +1.81(+5.17%) |
Apr 08, 2020 | 33.53 | 35.30 | 32.78 | 34.98 | 165,395 | +2.13(+6.48%) |
Apr 07, 2020 | 31.46 | 33.05 | 31.16 | 32.85 | 216,747 | +2.52(+8.31%) |
Apr 06, 2020 | 30.10 | 31.03 | 29.57 | 30.33 | 439,770 | +1.68(+5.86%) |
Apr 03, 2020 | 30.15 | 30.93 | 28.29 | 28.65 | 299,200 | -1.56(-5.16%) |
Apr 02, 2020 | 29.21 | 31.04 | 28.72 | 30.21 | 164,691 | +0.71(+2.41%) |