Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.16 | 39.69 | 39.16 | 39.69 | 4,164 | +0.68(+1.74%) |
Jun 29, 2020 | 38.96 | 39.19 | 38.88 | 39.01 | 5,200 | +0.48(+1.24%) |
Jun 26, 2020 | 39.23 | 39.23 | 38.46 | 38.54 | 1,375 | -0.77(-1.97%) |
Jun 25, 2020 | 38.63 | 39.31 | 38.63 | 39.31 | 766 | +0.48(+1.23%) |
Jun 24, 2020 | 39.30 | 39.30 | 38.83 | 38.83 | 1,377 | -1.13(-2.83%) |
Jun 23, 2020 | 40.11 | 40.11 | 39.96 | 39.97 | 12,696 | +0.19(+0.47%) |
Jun 22, 2020 | 39.51 | 39.78 | 39.51 | 39.78 | 822 | +0.09(+0.23%) |
Jun 19, 2020 | 40.18 | 40.18 | 39.69 | 39.69 | 105 | -0.14(-0.36%) |
Jun 18, 2020 | 39.66 | 39.83 | 39.66 | 39.83 | 145 | -0.07(-0.18%) |
Jun 17, 2020 | 40.08 | 40.08 | 39.90 | 39.90 | 140 | -0.13(-0.32%) |
Jun 16, 2020 | 40.65 | 40.65 | 39.86 | 40.03 | 5,025 | +0.78(+1.99%) |
Jun 15, 2020 | 38.04 | 39.29 | 38.04 | 39.25 | 3,170 | +0.24(+0.61%) |
Jun 12, 2020 | 39.44 | 39.44 | 38.41 | 39.01 | 2,241 | +0.69(+1.80%) |
Jun 11, 2020 | 39.89 | 39.89 | 38.32 | 38.32 | 7,173 | -2.79(-6.78%) |
Jun 10, 2020 | 41.07 | 41.25 | 41.07 | 41.11 | 426 | -0.44(-1.07%) |
Jun 09, 2020 | 41.39 | 41.57 | 41.39 | 41.55 | 214 | -0.42(-1.01%) |
Jun 08, 2020 | 41.53 | 41.97 | 41.53 | 41.97 | 108 | +0.57(+1.37%) |
Jun 05, 2020 | 41.37 | 41.72 | 41.35 | 41.40 | 960 | +1.18(+2.94%) |
Jun 04, 2020 | 40.01 | 40.22 | 40.01 | 40.22 | 337 | +0.07(+0.17%) |
Jun 03, 2020 | 40.06 | 40.15 | 40.04 | 40.15 | 1,301 | +0.85(+2.17%) |
Jun 02, 2020 | 39.30 | 39.30 | 39.30 | 39.30 | 4 | +0.45(+1.17%) |
Jun 01, 2020 | 38.85 | 38.85 | 38.85 | 38.85 | 23 | +0.13(+0.33%) |
May 29, 2020 | 38.33 | 38.72 | 38.07 | 38.72 | 3,735 | +0.02(+0.06%) |
May 28, 2020 | 38.99 | 39.10 | 38.69 | 38.70 | 10,103 | -0.33(-0.84%) |
May 27, 2020 | 38.61 | 39.03 | 38.57 | 39.03 | 2,846 | +0.89(+2.33%) |
May 26, 2020 | 38.32 | 38.41 | 38.14 | 38.14 | 9,900 | +0.88(+2.37%) |
May 22, 2020 | 37.22 | 37.26 | 37.22 | 37.26 | 106 | -0.10(-0.26%) |
May 21, 2020 | 37.64 | 37.64 | 37.36 | 37.36 | 673 | -0.20(-0.54%) |
May 20, 2020 | 37.52 | 37.56 | 37.52 | 37.56 | 3,027 | +0.52(+1.40%) |
May 19, 2020 | 37.45 | 37.50 | 37.04 | 37.04 | 2,574 | -0.49(-1.30%) |
May 18, 2020 | 37.53 | 37.53 | 37.53 | 37.53 | 55 | +1.56(+4.34%) |
May 15, 2020 | 35.97 | 35.97 | 35.97 | 35.97 | 106 | +0.06(+0.18%) |
May 14, 2020 | 34.82 | 35.90 | 34.82 | 35.90 | 13,517 | +0.58(+1.64%) |
May 13, 2020 | 35.95 | 35.95 | 35.30 | 35.32 | 2,729 | -0.98(-2.69%) |
May 12, 2020 | 37.15 | 37.17 | 36.30 | 36.30 | 9,631 | -0.83(-2.24%) |
May 11, 2020 | 36.94 | 37.19 | 36.94 | 37.13 | 877 | -0.14(-0.37%) |
May 08, 2020 | 37.04 | 37.27 | 36.90 | 37.27 | 3,415 | +1.02(+2.80%) |
May 07, 2020 | 36.48 | 36.48 | 36.26 | 36.26 | 1,477 | +0.28(+0.78%) |
May 06, 2020 | 36.54 | 36.54 | 35.97 | 35.97 | 1,223 | -0.29(-0.81%) |
May 05, 2020 | 36.62 | 36.71 | 36.27 | 36.27 | 5,445 | +0.33(+0.93%) |
May 04, 2020 | 35.66 | 35.96 | 35.66 | 35.93 | 5,273 | +0.11(+0.31%) |
May 01, 2020 | 35.89 | 35.89 | 35.82 | 35.82 | 106 | -1.23(-3.33%) |
Apr 30, 2020 | 36.97 | 37.06 | 36.89 | 37.06 | 327 | -0.64(-1.71%) |
Apr 29, 2020 | 37.29 | 37.80 | 37.29 | 37.70 | 2,979 | +1.22(+3.34%) |
Apr 28, 2020 | 36.55 | 36.75 | 36.48 | 36.48 | 649 | +0.15(+0.42%) |
Apr 27, 2020 | 36.18 | 36.33 | 36.18 | 36.33 | 4,937 | +0.93(+2.63%) |
Apr 24, 2020 | 35.03 | 35.40 | 35.03 | 35.40 | 320 | +0.50(+1.44%) |
Apr 23, 2020 | 35.08 | 35.08 | 34.89 | 34.89 | 290 | +0.14(+0.39%) |
Apr 22, 2020 | 34.68 | 34.76 | 34.56 | 34.76 | 582 | +0.63(+1.85%) |
Apr 21, 2020 | 34.25 | 34.25 | 34.07 | 34.13 | 1,751 | -1.09(-3.09%) |
Apr 20, 2020 | 35.19 | 35.29 | 35.17 | 35.22 | 731 | -0.65(-1.80%) |
Apr 17, 2020 | 35.56 | 35.86 | 35.44 | 35.86 | 747 | +1.19(+3.43%) |
Apr 16, 2020 | 34.65 | 34.67 | 34.38 | 34.67 | 825 | -0.02(-0.05%) |
Apr 15, 2020 | 34.42 | 34.91 | 34.42 | 34.69 | 28,966 | -1.14(-3.18%) |
Apr 14, 2020 | 35.63 | 35.83 | 35.63 | 35.83 | 1,202 | +0.81(+2.30%) |
Apr 13, 2020 | 35.02 | 35.02 | 35.02 | 35.02 | 22,575 | -0.51(-1.43%) |
Apr 09, 2020 | 35.56 | 35.56 | 35.53 | 35.53 | 28,603 | +0.64(+1.83%) |
Apr 08, 2020 | 34.84 | 34.89 | 34.84 | 34.89 | 183 | +1.14(+3.39%) |
Apr 07, 2020 | 34.04 | 34.04 | 33.75 | 33.75 | 2,529 | +0.15(+0.44%) |
Apr 06, 2020 | 33.03 | 33.60 | 33.00 | 33.60 | 13,249 | +2.36(+7.56%) |
Apr 03, 2020 | 31.24 | 31.24 | 31.24 | 31.24 | 106 | -0.61(-1.90%) |
Apr 02, 2020 | 31.85 | 31.85 | 31.85 | 31.85 | 4 | +0.77(+2.49%) |