Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 37.05 | 37.57 | 37.02 | 37.57 | 9,055 | +0.67(+1.83%) |
Jun 29, 2020 | 36.55 | 36.90 | 36.52 | 36.90 | 7,470 | +0.41(+1.13%) |
Jun 26, 2020 | 37.03 | 37.03 | 36.41 | 36.48 | 22,923 | -0.68(-1.84%) |
Jun 25, 2020 | 36.61 | 37.17 | 36.61 | 37.17 | 15,516 | +0.37(+1.01%) |
Jun 24, 2020 | 37.16 | 37.16 | 36.62 | 36.80 | 22,422 | -0.77(-2.04%) |
Jun 23, 2020 | 37.76 | 37.82 | 37.53 | 37.56 | 24,673 | +0.04(+0.10%) |
Jun 22, 2020 | 37.45 | 37.56 | 37.34 | 37.52 | 12,344 | +0.17(+0.46%) |
Jun 19, 2020 | 37.84 | 37.87 | 37.23 | 37.35 | 46,163 | -0.27(-0.71%) |
Jun 18, 2020 | 37.51 | 37.62 | 37.42 | 37.62 | 10,882 | +0.02(+0.05%) |
Jun 17, 2020 | 37.79 | 37.85 | 37.57 | 37.60 | 11,678 | -0.15(-0.40%) |
Jun 16, 2020 | 38.05 | 38.05 | 37.46 | 37.75 | 20,696 | +0.78(+2.12%) |
Jun 15, 2020 | 36.47 | 37.19 | 36.26 | 36.97 | 159,870 | +0.07(+0.18%) |
Jun 12, 2020 | 37.22 | 37.25 | 36.29 | 36.90 | 43,440 | +0.32(+0.88%) |
Jun 11, 2020 | 38.38 | 38.38 | 36.54 | 36.58 | 36,212 | -2.10(-5.42%) |
Jun 10, 2020 | 38.54 | 38.89 | 38.43 | 38.68 | 7,655 | +0.08(+0.22%) |
Jun 09, 2020 | 38.56 | 38.70 | 38.50 | 38.59 | 11,474 | -0.29(-0.75%) |
Jun 08, 2020 | 38.55 | 38.89 | 38.51 | 38.89 | 4,923 | +0.38(+0.98%) |
Jun 05, 2020 | 38.38 | 38.76 | 38.38 | 38.51 | 10,595 | +0.71(+1.89%) |
Jun 04, 2020 | 38.07 | 38.07 | 37.66 | 37.79 | 5,332 | -0.43(-1.12%) |
Jun 03, 2020 | 38.23 | 38.30 | 37.96 | 38.22 | 2,574 | +0.51(+1.35%) |
Jun 02, 2020 | 37.55 | 37.72 | 37.47 | 37.72 | 6,507 | +0.23(+0.60%) |
Jun 01, 2020 | 37.36 | 37.53 | 37.36 | 37.49 | 60,130 | +0.07(+0.18%) |
May 29, 2020 | 37.03 | 37.42 | 36.85 | 37.42 | 10,807 | +0.16(+0.44%) |
May 28, 2020 | 37.26 | 37.55 | 37.20 | 37.26 | 3,152 | +0.11(+0.29%) |
May 27, 2020 | 36.77 | 37.16 | 36.68 | 37.15 | 4,270 | +0.46(+1.24%) |
May 26, 2020 | 37.01 | 37.02 | 36.69 | 36.69 | 5,496 | +0.51(+1.42%) |
May 22, 2020 | 36.01 | 36.23 | 36.01 | 36.18 | 2,648 | -0.04(-0.12%) |
May 21, 2020 | 36.20 | 36.28 | 35.94 | 36.22 | 14,270 | +0.03(+0.09%) |
May 20, 2020 | 36.22 | 36.27 | 36.12 | 36.19 | 7,517 | +0.48(+1.34%) |
May 19, 2020 | 36.37 | 36.37 | 35.71 | 35.71 | 13,907 | -0.51(-1.41%) |
May 18, 2020 | 36.44 | 36.44 | 35.95 | 36.22 | 9,086 | +1.15(+3.28%) |
May 15, 2020 | 34.72 | 35.12 | 34.69 | 35.07 | 19,495 | +0.18(+0.52%) |
May 14, 2020 | 34.10 | 34.95 | 33.94 | 34.89 | 32,088 | +0.31(+0.90%) |
May 13, 2020 | 34.87 | 35.00 | 34.27 | 34.58 | 41,961 | -0.61(-1.74%) |
May 12, 2020 | 35.75 | 35.83 | 35.20 | 35.20 | 6,266 | -0.68(-1.89%) |
May 11, 2020 | 35.74 | 36.09 | 35.70 | 35.87 | 18,821 | -0.15(-0.42%) |
May 08, 2020 | 35.84 | 36.03 | 35.80 | 36.03 | 6,463 | +0.71(+2.00%) |
May 07, 2020 | 35.49 | 35.57 | 35.32 | 35.32 | 15,908 | +0.37(+1.05%) |
May 06, 2020 | 35.25 | 35.25 | 34.94 | 34.95 | 2,261 | -0.36(-1.02%) |
May 05, 2020 | 35.49 | 35.62 | 35.27 | 35.31 | 14,320 | +0.30(+0.86%) |
May 04, 2020 | 34.65 | 35.02 | 34.65 | 35.01 | 27,264 | +0.07(+0.19%) |
May 01, 2020 | 35.06 | 35.19 | 34.80 | 34.94 | 24,580 | -0.68(-1.91%) |
Apr 30, 2020 | 35.79 | 35.89 | 35.52 | 35.62 | 15,214 | -0.60(-1.67%) |
Apr 29, 2020 | 35.96 | 36.39 | 35.96 | 36.22 | 77,487 | +0.65(+1.81%) |
Apr 28, 2020 | 35.75 | 35.91 | 35.55 | 35.58 | 7,660 | +0.03(+0.09%) |
Apr 27, 2020 | 35.33 | 35.56 | 35.27 | 35.55 | 4,943 | +0.57(+1.62%) |
Apr 24, 2020 | 34.66 | 35.04 | 34.55 | 34.98 | 8,582 | +0.37(+1.06%) |
Apr 23, 2020 | 35.03 | 35.03 | 34.59 | 34.61 | 89,079 | -0.04(-0.12%) |
Apr 22, 2020 | 34.53 | 34.78 | 34.46 | 34.65 | 6,623 | +0.65(+1.91%) |
Apr 21, 2020 | 34.24 | 34.32 | 33.83 | 34.00 | 34,194 | -0.85(-2.44%) |
Apr 20, 2020 | 35.13 | 35.28 | 34.82 | 34.86 | 5,936 | -0.70(-1.97%) |
Apr 17, 2020 | 35.68 | 35.68 | 35.06 | 35.56 | 2,648 | +0.97(+2.79%) |
Apr 16, 2020 | 34.37 | 34.62 | 34.19 | 34.59 | 8,789 | +0.12(+0.35%) |
Apr 15, 2020 | 34.46 | 34.72 | 34.44 | 34.47 | 28,507 | -0.95(-2.68%) |
Apr 14, 2020 | 35.28 | 35.52 | 35.28 | 35.42 | 2,093 | +1.08(+3.15%) |
Apr 13, 2020 | 34.49 | 34.50 | 34.13 | 34.34 | 8,492 | -0.87(-2.47%) |
Apr 09, 2020 | 35.34 | 35.49 | 35.00 | 35.20 | 5,191 | +0.78(+2.28%) |
Apr 08, 2020 | 34.14 | 34.54 | 33.37 | 34.42 | 112,291 | +1.19(+3.58%) |
Apr 07, 2020 | 33.86 | 34.02 | 33.22 | 33.23 | 3,995 | -0.04(-0.11%) |
Apr 06, 2020 | 32.18 | 33.27 | 32.18 | 33.27 | 2,479 | +2.12(+6.82%) |
Apr 03, 2020 | 31.63 | 31.64 | 30.79 | 31.15 | 6,886 | -0.50(-1.58%) |
Apr 02, 2020 | 31.46 | 31.66 | 31.31 | 31.65 | 16,416 | +0.66(+2.11%) |