Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.93 | 27.38 | 26.93 | 27.38 | 29,038 | +0.48(+1.77%) |
Jun 29, 2020 | 26.54 | 26.93 | 26.25 | 26.90 | 17,204 | +0.42(+1.57%) |
Jun 26, 2020 | 27.02 | 27.19 | 26.48 | 26.48 | 43,010 | -0.73(-2.69%) |
Jun 25, 2020 | 26.69 | 27.23 | 26.57 | 27.22 | 21,263 | +0.36(+1.33%) |
Jun 24, 2020 | 27.33 | 27.63 | 26.48 | 26.86 | 37,396 | -0.73(-2.66%) |
Jun 23, 2020 | 27.68 | 27.79 | 27.52 | 27.59 | 22,638 | +0.18(+0.65%) |
Jun 22, 2020 | 26.78 | 27.42 | 26.51 | 27.42 | 34,678 | +0.43(+1.58%) |
Jun 19, 2020 | 27.44 | 27.53 | 26.96 | 26.99 | 17,668 | -0.29(-1.05%) |
Jun 18, 2020 | 26.88 | 27.28 | 26.88 | 27.28 | 7,144 | +0.17(+0.62%) |
Jun 17, 2020 | 27.12 | 27.28 | 27.05 | 27.11 | 16,979 | +0.01(+0.04%) |
Jun 16, 2020 | 27.04 | 27.36 | 26.83 | 27.10 | 42,947 | +0.51(+1.90%) |
Jun 15, 2020 | 25.83 | 26.60 | 25.53 | 26.59 | 15,221 | +0.41(+1.55%) |
Jun 12, 2020 | 26.63 | 26.63 | 25.64 | 26.19 | 15,851 | +0.34(+1.33%) |
Jun 11, 2020 | 26.42 | 26.76 | 25.76 | 25.84 | 39,154 | -1.59(-5.80%) |
Jun 10, 2020 | 27.56 | 27.68 | 27.21 | 27.44 | 46,382 | -0.17(-0.63%) |
Jun 09, 2020 | 27.65 | 27.74 | 27.44 | 27.61 | 9,461 | -0.19(-0.69%) |
Jun 08, 2020 | 27.72 | 27.82 | 27.56 | 27.80 | 18,705 | +0.31(+1.12%) |
Jun 05, 2020 | 27.03 | 27.70 | 27.03 | 27.50 | 163,459 | +0.75(+2.82%) |
Jun 04, 2020 | 27.10 | 27.13 | 26.69 | 26.74 | 37,253 | -0.37(-1.35%) |
Jun 03, 2020 | 26.74 | 27.14 | 26.74 | 27.11 | 13,784 | +0.53(+2.01%) |
Jun 02, 2020 | 26.49 | 26.57 | 26.25 | 26.57 | 34,680 | +0.25(+0.94%) |
Jun 01, 2020 | 25.98 | 26.41 | 25.98 | 26.33 | 10,225 | +0.45(+1.72%) |
May 29, 2020 | 25.70 | 25.88 | 25.57 | 25.88 | 16,557 | +0.14(+0.55%) |
May 28, 2020 | 25.75 | 26.14 | 25.73 | 25.74 | 51,242 | -0.07(-0.28%) |
May 27, 2020 | 25.72 | 25.81 | 25.08 | 25.81 | 116,010 | +0.02(+0.08%) |
May 26, 2020 | 25.94 | 26.05 | 25.66 | 25.79 | 17,256 | +0.42(+1.64%) |
May 22, 2020 | 25.17 | 25.44 | 25.10 | 25.38 | 12,721 | +0.20(+0.79%) |
May 21, 2020 | 25.25 | 25.40 | 24.99 | 25.18 | 14,163 | -0.14(-0.55%) |
May 20, 2020 | 25.31 | 25.35 | 25.06 | 25.32 | 22,855 | +0.58(+2.33%) |
May 19, 2020 | 24.84 | 25.11 | 24.70 | 24.74 | 13,668 | -0.09(-0.35%) |
May 18, 2020 | 24.69 | 24.96 | 24.69 | 24.83 | 25,578 | +0.83(+3.47%) |
May 15, 2020 | 23.36 | 24.05 | 23.36 | 23.99 | 23,019 | +0.37(+1.57%) |
May 14, 2020 | 23.06 | 23.63 | 22.96 | 23.62 | 16,793 | +0.17(+0.71%) |
May 13, 2020 | 23.93 | 23.93 | 23.20 | 23.46 | 8,105 | -0.45(-1.87%) |
May 12, 2020 | 24.41 | 24.49 | 23.90 | 23.90 | 14,234 | -0.51(-2.08%) |
May 11, 2020 | 24.19 | 24.54 | 24.19 | 24.41 | 9,297 | -0.07(-0.29%) |
May 08, 2020 | 24.35 | 24.49 | 24.16 | 24.48 | 8,682 | +0.53(+2.22%) |
May 07, 2020 | 23.73 | 24.14 | 23.73 | 23.95 | 13,314 | +0.55(+2.36%) |
May 06, 2020 | 23.26 | 23.50 | 23.26 | 23.40 | 9,253 | +0.24(+1.05%) |
May 05, 2020 | 23.30 | 23.48 | 23.16 | 23.16 | 10,200 | +0.31(+1.37%) |
May 04, 2020 | 22.41 | 22.90 | 22.39 | 22.84 | 11,442 | +0.17(+0.74%) |
May 01, 2020 | 22.96 | 22.96 | 22.53 | 22.68 | 10,096 | -0.69(-2.97%) |
Apr 30, 2020 | 23.34 | 23.58 | 23.23 | 23.37 | 12,441 | -0.39(-1.66%) |
Apr 29, 2020 | 23.19 | 23.87 | 23.19 | 23.76 | 14,707 | +0.92(+4.02%) |
Apr 28, 2020 | 23.50 | 23.50 | 22.83 | 22.84 | 13,534 | -0.20(-0.88%) |
Apr 27, 2020 | 22.80 | 23.12 | 22.64 | 23.05 | 14,229 | +0.60(+2.69%) |
Apr 24, 2020 | 22.19 | 22.54 | 21.95 | 22.44 | 6,966 | +0.42(+1.89%) |
Apr 23, 2020 | 22.26 | 22.38 | 21.99 | 22.03 | 14,978 | -0.03(-0.13%) |
Apr 22, 2020 | 21.92 | 22.16 | 21.77 | 22.06 | 8,735 | +0.66(+3.08%) |
Apr 21, 2020 | 21.92 | 21.92 | 21.21 | 21.40 | 11,580 | -0.66(-3.01%) |
Apr 20, 2020 | 21.95 | 22.40 | 21.95 | 22.06 | 17,012 | -0.30(-1.33%) |
Apr 17, 2020 | 22.03 | 22.44 | 22.03 | 22.36 | 11,206 | +0.57(+2.62%) |
Apr 16, 2020 | 21.90 | 21.90 | 21.52 | 21.79 | 8,728 | +0.14(+0.64%) |
Apr 15, 2020 | 21.64 | 21.83 | 21.35 | 21.65 | 7,794 | -0.48(-2.15%) |
Apr 14, 2020 | 21.78 | 22.21 | 21.78 | 22.13 | 13,783 | +0.77(+3.59%) |
Apr 13, 2020 | 21.51 | 21.51 | 21.07 | 21.36 | 12,604 | -0.15(-0.72%) |
Apr 09, 2020 | 21.41 | 21.77 | 21.33 | 21.51 | 13,125 | +0.52(+2.47%) |
Apr 08, 2020 | 20.73 | 21.05 | 20.47 | 21.00 | 28,956 | +0.46(+2.22%) |
Apr 07, 2020 | 20.83 | 21.08 | 20.25 | 20.54 | 9,145 | +0.53(+2.65%) |
Apr 06, 2020 | 19.00 | 20.01 | 19.00 | 20.01 | 13,193 | +1.61(+8.75%) |
Apr 03, 2020 | 18.72 | 18.75 | 18.18 | 18.40 | 13,831 | -0.32(-1.72%) |
Apr 02, 2020 | 18.51 | 19.03 | 18.40 | 18.72 | 29,490 | +0.11(+0.59%) |