Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.86 | 27.95 | 27.86 | 27.93 | 82,716 | +0.05(+0.17%) |
Jun 29, 2020 | 27.84 | 27.93 | 27.82 | 27.88 | 557,803 | +0.06(+0.22%) |
Jun 26, 2020 | 27.96 | 27.96 | 27.80 | 27.82 | 127,360 | -0.14(-0.51%) |
Jun 25, 2020 | 27.90 | 27.99 | 27.89 | 27.96 | 157,911 | +0.02(+0.07%) |
Jun 24, 2020 | 28.06 | 28.06 | 27.88 | 27.94 | 140,997 | -0.12(-0.43%) |
Jun 23, 2020 | 28.08 | 28.13 | 28.06 | 28.06 | 105,355 | +0.05(+0.16%) |
Jun 22, 2020 | 27.95 | 28.04 | 27.95 | 28.02 | 75,187 | +0.06(+0.20%) |
Jun 19, 2020 | 27.94 | 28.04 | 27.82 | 27.96 | 128,989 | -0.02(-0.06%) |
Jun 18, 2020 | 27.96 | 28.04 | 27.88 | 27.98 | 68,497 | -0.00(-0.00%) |
Jun 17, 2020 | 27.99 | 28.06 | 27.98 | 27.98 | 616,473 | +0.03(+0.10%) |
Jun 16, 2020 | 27.95 | 28.07 | 27.94 | 27.95 | 94,535 | +0.06(+0.20%) |
Jun 15, 2020 | 27.74 | 27.96 | 27.66 | 27.90 | 52,262 | +0.06(+0.23%) |
Jun 12, 2020 | 27.93 | 27.93 | 27.74 | 27.83 | 164,167 | +0.11(+0.40%) |
Jun 11, 2020 | 27.85 | 27.89 | 27.69 | 27.72 | 99,710 | -0.40(-1.42%) |
Jun 10, 2020 | 28.10 | 28.16 | 28.02 | 28.12 | 86,336 | +0.06(+0.21%) |
Jun 09, 2020 | 28.00 | 28.11 | 28.00 | 28.06 | 1,833,680 | -0.06(-0.20%) |
Jun 08, 2020 | 28.09 | 28.16 | 28.06 | 28.12 | 1,186,441 | +0.05(+0.16%) |
Jun 05, 2020 | 28.06 | 28.16 | 27.96 | 28.07 | 284,145 | +0.13(+0.46%) |
Jun 04, 2020 | 27.92 | 27.98 | 27.91 | 27.94 | 213,344 | -0.05(-0.16%) |
Jun 03, 2020 | 27.88 | 28.00 | 27.88 | 27.99 | 189,717 | +0.16(+0.56%) |
Jun 02, 2020 | 27.78 | 27.85 | 27.77 | 27.83 | 54,715 | +0.12(+0.43%) |
Jun 01, 2020 | 27.57 | 27.73 | 27.57 | 27.71 | 125,070 | +0.15(+0.53%) |
May 29, 2020 | 27.60 | 27.61 | 27.49 | 27.57 | 65,471 | +0.05(+0.17%) |
May 28, 2020 | 27.57 | 27.63 | 27.51 | 27.52 | 94,687 | +0.02(+0.07%) |
May 27, 2020 | 27.51 | 27.54 | 27.40 | 27.50 | 63,593 | +0.05(+0.17%) |
May 26, 2020 | 27.50 | 27.54 | 27.46 | 27.46 | 123,190 | +0.09(+0.34%) |
May 22, 2020 | 27.36 | 27.36 | 27.28 | 27.36 | 68,403 | +0.00(+0.00%) |
May 21, 2020 | 27.40 | 27.42 | 27.33 | 27.36 | 98,559 | -0.04(-0.13%) |
May 20, 2020 | 27.38 | 27.42 | 27.32 | 27.40 | 151,263 | +0.16(+0.59%) |
May 19, 2020 | 27.20 | 27.30 | 27.18 | 27.24 | 156,208 | -0.01(-0.05%) |
May 18, 2020 | 27.20 | 27.27 | 27.14 | 27.25 | 391,398 | +0.25(+0.92%) |
May 15, 2020 | 26.99 | 27.05 | 26.98 | 27.00 | 585,011 | +0.04(+0.14%) |
May 14, 2020 | 26.85 | 27.01 | 26.82 | 26.97 | 150,675 | -0.03(-0.10%) |
May 13, 2020 | 27.04 | 27.10 | 26.95 | 26.99 | 142,405 | -0.06(-0.20%) |
May 12, 2020 | 27.08 | 27.18 | 27.05 | 27.05 | 391,654 | -0.01(-0.03%) |
May 11, 2020 | 27.11 | 27.13 | 27.05 | 27.06 | 524,417 | -0.07(-0.27%) |
May 08, 2020 | 27.13 | 27.16 | 27.09 | 27.13 | 165,145 | +0.11(+0.41%) |
May 07, 2020 | 27.01 | 27.04 | 26.97 | 27.02 | 452,813 | +0.12(+0.45%) |
May 06, 2020 | 26.94 | 26.98 | 26.88 | 26.90 | 79,061 | -0.06(-0.21%) |
May 05, 2020 | 26.96 | 27.00 | 26.91 | 26.96 | 1,364,308 | +0.08(+0.31%) |
May 04, 2020 | 26.83 | 26.88 | 26.83 | 26.88 | 229,016 | -0.02(-0.07%) |
May 01, 2020 | 26.90 | 26.94 | 26.83 | 26.89 | 149,184 | -0.14(-0.51%) |
Apr 30, 2020 | 26.96 | 27.16 | 26.91 | 27.03 | 289,785 | -0.14(-0.51%) |
Apr 29, 2020 | 26.98 | 27.17 | 26.97 | 27.17 | 96,958 | +0.27(+0.99%) |
Apr 28, 2020 | 26.82 | 26.99 | 26.82 | 26.90 | 373,068 | +0.08(+0.31%) |
Apr 27, 2020 | 26.90 | 26.90 | 26.82 | 26.82 | 171,015 | +0.01(+0.03%) |
Apr 24, 2020 | 26.81 | 26.85 | 26.74 | 26.81 | 135,395 | +0.05(+0.17%) |
Apr 23, 2020 | 26.72 | 26.92 | 26.70 | 26.76 | 160,769 | +0.08(+0.31%) |
Apr 22, 2020 | 26.72 | 26.78 | 26.64 | 26.68 | 436,710 | +0.09(+0.35%) |
Apr 21, 2020 | 26.64 | 26.72 | 26.52 | 26.59 | 742,559 | -0.22(-0.82%) |
Apr 20, 2020 | 26.70 | 26.88 | 26.65 | 26.81 | 244,064 | -0.10(-0.38%) |
Apr 17, 2020 | 26.92 | 26.92 | 26.73 | 26.91 | 546,140 | +0.29(+1.07%) |
Apr 16, 2020 | 26.72 | 26.75 | 26.60 | 26.63 | 124,855 | +0.00(+0.00%) |
Apr 15, 2020 | 26.48 | 26.69 | 26.48 | 26.63 | 101,486 | -0.14(-0.52%) |
Apr 14, 2020 | 26.90 | 26.91 | 26.76 | 26.76 | 288,708 | +0.09(+0.35%) |
Apr 13, 2020 | 26.69 | 26.76 | 26.57 | 26.67 | 695,568 | -0.03(-0.10%) |
Apr 09, 2020 | 26.63 | 26.84 | 26.61 | 26.70 | 192,289 | +0.28(+1.05%) |
Apr 08, 2020 | 26.41 | 26.52 | 26.35 | 26.42 | 198,769 | +0.15(+0.56%) |
Apr 07, 2020 | 26.15 | 26.48 | 26.15 | 26.28 | 160,175 | +0.10(+0.39%) |
Apr 06, 2020 | 26.18 | 26.28 | 25.95 | 26.18 | 269,099 | +0.41(+1.57%) |
Apr 03, 2020 | 25.89 | 25.96 | 25.73 | 25.77 | 136,155 | -0.25(-0.96%) |
Apr 02, 2020 | 25.85 | 26.05 | 25.85 | 26.02 | 181,693 | +0.14(+0.53%) |