Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.95 | 34.47 | 33.75 | 33.99 | 675,633 | +0.01(+0.03%) |
Jun 29, 2020 | 33.32 | 34.05 | 32.96 | 33.98 | 404,674 | +1.18(+3.58%) |
Jun 26, 2020 | 33.35 | 33.65 | 32.66 | 32.81 | 1,068,032 | -0.77(-2.29%) |
Jun 25, 2020 | 33.42 | 33.61 | 32.72 | 33.57 | 526,408 | +0.02(+0.05%) |
Jun 24, 2020 | 33.48 | 33.79 | 32.77 | 33.56 | 807,537 | -0.34(-1.02%) |
Jun 23, 2020 | 34.26 | 34.26 | 33.29 | 33.90 | 577,376 | +0.13(+0.39%) |
Jun 22, 2020 | 32.97 | 33.83 | 32.70 | 33.77 | 417,566 | +0.61(+1.84%) |
Jun 19, 2020 | 34.33 | 34.53 | 33.14 | 33.16 | 964,893 | -0.90(-2.65%) |
Jun 18, 2020 | 33.70 | 34.25 | 33.49 | 34.06 | 463,473 | -0.08(-0.23%) |
Jun 17, 2020 | 34.97 | 34.97 | 33.67 | 34.14 | 361,340 | -0.61(-1.76%) |
Jun 16, 2020 | 35.70 | 35.76 | 34.57 | 34.75 | 462,033 | +0.27(+0.80%) |
Jun 15, 2020 | 33.21 | 34.51 | 33.04 | 34.48 | 627,489 | +0.23(+0.67%) |
Jun 12, 2020 | 35.51 | 35.51 | 33.56 | 34.25 | 955,733 | +0.08(+0.23%) |
Jun 11, 2020 | 35.01 | 35.01 | 33.76 | 34.17 | 653,290 | -1.86(-5.15%) |
Jun 10, 2020 | 37.05 | 37.15 | 35.78 | 36.02 | 502,204 | -1.03(-2.77%) |
Jun 09, 2020 | 37.55 | 37.66 | 36.65 | 37.05 | 547,735 | -1.11(-2.90%) |
Jun 08, 2020 | 37.83 | 38.46 | 37.69 | 38.16 | 619,885 | +0.57(+1.53%) |
Jun 05, 2020 | 36.68 | 38.23 | 36.68 | 37.58 | 681,034 | +1.64(+4.58%) |
Jun 04, 2020 | 36.22 | 36.67 | 35.44 | 35.94 | 478,976 | -0.65(-1.79%) |
Jun 03, 2020 | 36.90 | 37.85 | 36.55 | 36.59 | 595,582 | +0.57(+1.57%) |
Jun 02, 2020 | 35.99 | 36.54 | 35.67 | 36.02 | 477,626 | +0.27(+0.74%) |
Jun 01, 2020 | 36.27 | 36.35 | 35.63 | 35.76 | 620,864 | -0.34(-0.93%) |
May 29, 2020 | 35.37 | 36.59 | 35.22 | 36.09 | 877,700 | +0.44(+1.24%) |
May 28, 2020 | 35.41 | 36.02 | 34.91 | 35.65 | 751,452 | +0.96(+2.75%) |
May 27, 2020 | 35.25 | 35.42 | 34.49 | 34.70 | 424,509 | +0.20(+0.59%) |
May 26, 2020 | 35.03 | 35.41 | 34.39 | 34.49 | 390,447 | +0.43(+1.27%) |
May 22, 2020 | 34.17 | 34.26 | 33.60 | 34.06 | 346,398 | -0.09(-0.26%) |
May 21, 2020 | 34.95 | 35.26 | 33.99 | 34.15 | 640,035 | -0.95(-2.72%) |
May 20, 2020 | 35.64 | 36.12 | 34.98 | 35.10 | 650,491 | -0.06(-0.18%) |
May 19, 2020 | 34.92 | 35.57 | 34.55 | 35.17 | 1,132,870 | -0.20(-0.58%) |
May 18, 2020 | 34.29 | 35.45 | 33.91 | 35.37 | 936,697 | +2.47(+7.50%) |
May 15, 2020 | 31.97 | 32.96 | 31.56 | 32.90 | 2,254,358 | +1.03(+3.25%) |
May 14, 2020 | 31.19 | 31.94 | 30.28 | 31.87 | 785,239 | +0.24(+0.75%) |
May 13, 2020 | 32.20 | 32.20 | 30.87 | 31.63 | 693,315 | -0.92(-2.83%) |
May 12, 2020 | 33.59 | 33.95 | 32.42 | 32.55 | 819,732 | -1.04(-3.11%) |
May 11, 2020 | 34.31 | 34.34 | 32.96 | 33.59 | 891,202 | -1.20(-3.46%) |
May 08, 2020 | 34.56 | 34.92 | 33.89 | 34.79 | 379,760 | +0.98(+2.90%) |
May 07, 2020 | 33.40 | 34.23 | 33.30 | 33.81 | 566,761 | +0.92(+2.80%) |
May 06, 2020 | 34.41 | 34.41 | 32.76 | 32.89 | 510,316 | -1.49(-4.35%) |
May 05, 2020 | 34.75 | 35.30 | 34.39 | 34.39 | 545,422 | +0.07(+0.21%) |
May 04, 2020 | 34.24 | 34.82 | 33.27 | 34.32 | 678,158 | -0.22(-0.64%) |
May 01, 2020 | 35.22 | 35.22 | 34.15 | 34.54 | 737,014 | -1.26(-3.53%) |
Apr 30, 2020 | 37.09 | 37.16 | 35.72 | 35.80 | 578,097 | -1.75(-4.67%) |
Apr 29, 2020 | 38.44 | 38.93 | 37.44 | 37.56 | 659,733 | +0.10(+0.26%) |
Apr 28, 2020 | 38.14 | 38.41 | 37.18 | 37.46 | 626,217 | +0.27(+0.73%) |
Apr 27, 2020 | 36.60 | 38.31 | 36.43 | 37.19 | 874,132 | +0.91(+2.52%) |
Apr 24, 2020 | 35.64 | 36.48 | 35.13 | 36.27 | 581,624 | +0.63(+1.77%) |
Apr 23, 2020 | 36.09 | 36.46 | 35.45 | 35.64 | 465,317 | -0.45(-1.24%) |
Apr 22, 2020 | 35.56 | 36.53 | 34.76 | 36.09 | 662,059 | +1.24(+3.55%) |
Apr 21, 2020 | 34.79 | 35.48 | 34.27 | 34.85 | 626,396 | -0.82(-2.29%) |
Apr 20, 2020 | 37.34 | 37.64 | 35.55 | 35.67 | 726,586 | -2.27(-5.97%) |
Apr 17, 2020 | 38.28 | 38.39 | 37.28 | 37.93 | 574,219 | +0.48(+1.29%) |
Apr 16, 2020 | 37.60 | 38.10 | 36.44 | 37.45 | 764,050 | -0.18(-0.47%) |
Apr 15, 2020 | 38.23 | 39.15 | 37.29 | 37.63 | 732,790 | -1.90(-4.80%) |
Apr 14, 2020 | 39.46 | 39.91 | 38.57 | 39.52 | 718,461 | +1.08(+2.81%) |
Apr 13, 2020 | 40.12 | 40.89 | 37.63 | 38.44 | 792,605 | -2.45(-5.99%) |
Apr 09, 2020 | 39.60 | 41.10 | 39.02 | 40.89 | 801,811 | +1.98(+5.10%) |
Apr 08, 2020 | 37.10 | 39.10 | 36.57 | 38.91 | 952,998 | +1.87(+5.05%) |
Apr 07, 2020 | 37.78 | 38.50 | 36.05 | 37.04 | 1,039,532 | +0.20(+0.55%) |
Apr 06, 2020 | 34.98 | 37.15 | 34.84 | 36.84 | 865,885 | +3.39(+10.13%) |
Apr 03, 2020 | 33.41 | 34.58 | 33.15 | 33.45 | 1,342,542 | -0.30(-0.88%) |
Apr 02, 2020 | 31.07 | 34.11 | 31.07 | 33.75 | 870,788 | +1.97(+6.19%) |