Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.96 | 37.78 | 36.65 | 37.42 | 182,776 | +0.11(+0.30%) |
Jun 29, 2020 | 36.09 | 37.46 | 36.09 | 37.31 | 226,729 | +2.07(+5.88%) |
Jun 26, 2020 | 34.74 | 35.70 | 34.29 | 35.24 | 503,844 | +0.24(+0.68%) |
Jun 25, 2020 | 35.06 | 35.46 | 34.05 | 35.00 | 395,251 | -0.40(-1.12%) |
Jun 24, 2020 | 36.26 | 36.77 | 35.12 | 35.40 | 306,069 | -1.55(-4.20%) |
Jun 23, 2020 | 37.22 | 37.39 | 36.18 | 36.95 | 241,917 | +0.45(+1.24%) |
Jun 22, 2020 | 36.37 | 36.98 | 35.77 | 36.49 | 206,906 | -0.27(-0.75%) |
Jun 19, 2020 | 37.70 | 37.78 | 35.73 | 36.77 | 603,852 | -0.39(-1.04%) |
Jun 18, 2020 | 36.82 | 37.81 | 36.70 | 37.16 | 167,856 | -0.25(-0.66%) |
Jun 17, 2020 | 38.64 | 38.64 | 37.33 | 37.40 | 191,899 | -1.23(-3.18%) |
Jun 16, 2020 | 39.44 | 39.87 | 37.73 | 38.63 | 213,091 | +1.19(+3.18%) |
Jun 15, 2020 | 35.46 | 38.03 | 35.22 | 37.44 | 215,115 | +0.07(+0.18%) |
Jun 12, 2020 | 37.54 | 38.18 | 36.12 | 37.37 | 333,006 | +1.72(+4.83%) |
Jun 11, 2020 | 39.72 | 39.72 | 35.57 | 35.65 | 416,262 | -4.98(-12.27%) |
Jun 10, 2020 | 41.63 | 41.95 | 40.35 | 40.64 | 350,288 | -0.94(-2.25%) |
Jun 09, 2020 | 41.21 | 42.27 | 40.75 | 41.57 | 217,273 | -0.77(-1.81%) |
Jun 08, 2020 | 42.67 | 42.99 | 41.83 | 42.34 | 219,399 | +0.63(+1.52%) |
Jun 05, 2020 | 42.87 | 44.06 | 41.59 | 41.71 | 264,502 | +1.30(+3.21%) |
Jun 04, 2020 | 38.35 | 40.86 | 38.18 | 40.41 | 291,106 | +1.57(+4.04%) |
Jun 03, 2020 | 37.76 | 39.69 | 37.75 | 38.84 | 275,952 | +2.11(+5.74%) |
Jun 02, 2020 | 37.15 | 37.34 | 36.59 | 36.73 | 239,269 | +0.27(+0.75%) |
Jun 01, 2020 | 36.11 | 37.29 | 35.59 | 36.46 | 238,576 | +0.72(+2.01%) |
May 29, 2020 | 36.18 | 36.37 | 34.94 | 35.74 | 403,414 | -1.31(-3.55%) |
May 28, 2020 | 40.37 | 40.37 | 36.87 | 37.05 | 469,206 | -2.33(-5.91%) |
May 27, 2020 | 37.65 | 39.51 | 37.12 | 39.38 | 409,838 | +2.83(+7.74%) |
May 26, 2020 | 35.58 | 37.10 | 34.87 | 36.55 | 536,109 | +2.61(+7.69%) |
May 22, 2020 | 34.55 | 34.61 | 33.45 | 33.94 | 176,335 | -0.25(-0.72%) |
May 21, 2020 | 34.10 | 34.89 | 34.07 | 34.19 | 205,089 | +0.04(+0.11%) |
May 20, 2020 | 33.98 | 34.63 | 33.84 | 34.15 | 310,569 | +0.41(+1.23%) |
May 19, 2020 | 34.13 | 35.16 | 33.46 | 33.73 | 251,421 | -0.85(-2.45%) |
May 18, 2020 | 32.60 | 34.77 | 32.50 | 34.58 | 464,269 | +3.75(+12.16%) |
May 15, 2020 | 30.91 | 31.56 | 30.50 | 30.83 | 430,049 | -0.34(-1.09%) |
May 14, 2020 | 30.49 | 31.17 | 28.92 | 31.17 | 434,463 | +0.41(+1.35%) |
May 13, 2020 | 32.04 | 32.23 | 30.26 | 30.76 | 333,927 | -1.88(-5.77%) |
May 12, 2020 | 34.35 | 34.68 | 32.58 | 32.64 | 343,760 | -1.48(-4.33%) |
May 11, 2020 | 34.36 | 34.71 | 33.30 | 34.12 | 372,580 | -1.18(-3.34%) |
May 08, 2020 | 34.23 | 35.33 | 34.23 | 35.30 | 299,229 | +2.16(+6.51%) |
May 07, 2020 | 33.34 | 33.67 | 32.60 | 33.14 | 304,382 | +0.57(+1.73%) |
May 06, 2020 | 33.71 | 33.72 | 32.51 | 32.58 | 214,126 | -0.93(-2.78%) |
May 05, 2020 | 34.29 | 34.46 | 33.11 | 33.51 | 451,792 | +0.08(+0.23%) |
May 04, 2020 | 33.63 | 34.09 | 33.11 | 33.43 | 360,217 | -0.95(-2.77%) |
May 01, 2020 | 35.09 | 35.09 | 33.45 | 34.38 | 323,333 | -1.76(-4.87%) |
Apr 30, 2020 | 37.30 | 37.65 | 36.10 | 36.14 | 204,997 | -2.22(-5.79%) |
Apr 29, 2020 | 38.10 | 38.81 | 37.58 | 38.37 | 448,338 | +1.81(+4.95%) |
Apr 28, 2020 | 38.75 | 39.39 | 36.46 | 36.56 | 361,535 | -0.73(-1.95%) |
Apr 27, 2020 | 34.75 | 37.73 | 34.54 | 37.28 | 319,408 | +2.71(+7.85%) |
Apr 24, 2020 | 38.24 | 38.72 | 33.52 | 34.57 | 538,782 | -0.81(-2.29%) |
Apr 23, 2020 | 36.09 | 36.57 | 34.70 | 35.38 | 524,925 | -0.70(-1.93%) |
Apr 22, 2020 | 36.16 | 36.83 | 35.42 | 36.08 | 245,209 | +0.82(+2.32%) |
Apr 21, 2020 | 35.83 | 36.23 | 34.57 | 35.26 | 149,023 | -1.98(-5.31%) |
Apr 20, 2020 | 36.50 | 37.62 | 36.11 | 37.24 | 180,888 | -0.58(-1.54%) |
Apr 17, 2020 | 36.53 | 38.74 | 36.53 | 37.82 | 242,314 | +2.46(+6.95%) |
Apr 16, 2020 | 35.11 | 35.91 | 34.08 | 35.36 | 511,484 | +0.33(+0.94%) |
Apr 15, 2020 | 37.16 | 38.19 | 34.68 | 35.03 | 303,912 | -3.93(-10.08%) |
Apr 14, 2020 | 39.26 | 39.64 | 38.49 | 38.96 | 177,125 | +0.96(+2.53%) |
Apr 13, 2020 | 39.39 | 39.46 | 37.09 | 38.00 | 161,910 | -2.05(-5.13%) |
Apr 09, 2020 | 39.71 | 41.31 | 38.72 | 40.05 | 248,366 | +1.70(+4.42%) |
Apr 08, 2020 | 37.32 | 39.38 | 37.27 | 38.36 | 301,273 | +1.99(+5.46%) |
Apr 07, 2020 | 38.36 | 39.32 | 35.97 | 36.37 | 322,777 | -1.01(-2.70%) |
Apr 06, 2020 | 34.77 | 37.38 | 34.77 | 37.38 | 279,622 | +4.39(+13.30%) |
Apr 03, 2020 | 36.13 | 37.06 | 32.58 | 32.99 | 264,188 | -3.94(-10.66%) |
Apr 02, 2020 | 34.63 | 37.45 | 34.63 | 36.93 | 185,534 | +1.81(+5.15%) |