Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.78 | 27.53 | 26.77 | 27.48 | 66,178 | +0.44(+1.64%) |
Jun 29, 2020 | 26.40 | 27.83 | 26.31 | 27.04 | 81,117 | +1.06(+4.09%) |
Jun 26, 2020 | 25.57 | 26.08 | 25.44 | 25.97 | 161,965 | +0.00(+0.00%) |
Jun 25, 2020 | 25.21 | 26.02 | 25.00 | 25.97 | 54,809 | +0.63(+2.48%) |
Jun 24, 2020 | 25.68 | 25.84 | 25.21 | 25.35 | 65,180 | -0.66(-2.52%) |
Jun 23, 2020 | 26.35 | 26.44 | 25.73 | 26.00 | 71,340 | -0.12(-0.46%) |
Jun 22, 2020 | 25.78 | 26.27 | 25.59 | 26.12 | 61,127 | +0.09(+0.35%) |
Jun 19, 2020 | 26.05 | 26.24 | 25.46 | 26.03 | 102,379 | +0.15(+0.57%) |
Jun 18, 2020 | 25.61 | 26.34 | 25.61 | 25.88 | 34,089 | -0.05(-0.18%) |
Jun 17, 2020 | 26.88 | 26.88 | 25.82 | 25.93 | 35,732 | -0.83(-3.10%) |
Jun 16, 2020 | 27.37 | 27.53 | 26.38 | 26.76 | 44,256 | +0.33(+1.26%) |
Jun 15, 2020 | 25.42 | 26.57 | 25.31 | 26.43 | 51,106 | +0.28(+1.06%) |
Jun 12, 2020 | 26.93 | 27.06 | 25.47 | 26.15 | 78,870 | +0.16(+0.60%) |
Jun 11, 2020 | 27.26 | 27.26 | 25.82 | 25.99 | 67,957 | -1.71(-6.16%) |
Jun 10, 2020 | 28.47 | 28.59 | 27.70 | 27.70 | 38,759 | -0.91(-3.19%) |
Jun 09, 2020 | 28.90 | 29.08 | 28.02 | 28.61 | 58,615 | -0.83(-2.82%) |
Jun 08, 2020 | 29.91 | 30.36 | 28.98 | 29.44 | 68,753 | +0.02(+0.06%) |
Jun 05, 2020 | 28.99 | 29.83 | 28.47 | 29.43 | 71,178 | +1.14(+4.01%) |
Jun 04, 2020 | 27.26 | 28.33 | 27.14 | 28.29 | 80,899 | +1.17(+4.30%) |
Jun 03, 2020 | 26.74 | 27.40 | 26.57 | 27.13 | 77,028 | +0.63(+2.39%) |
Jun 02, 2020 | 26.75 | 26.98 | 26.38 | 26.49 | 35,983 | +0.06(+0.24%) |
Jun 01, 2020 | 27.42 | 27.46 | 26.37 | 26.43 | 67,275 | -0.76(-2.80%) |
May 29, 2020 | 27.08 | 27.49 | 26.82 | 27.19 | 40,756 | -0.21(-0.77%) |
May 28, 2020 | 28.59 | 28.59 | 27.40 | 27.40 | 53,234 | -0.73(-2.58%) |
May 27, 2020 | 27.93 | 28.31 | 27.38 | 28.13 | 48,252 | +0.92(+3.37%) |
May 26, 2020 | 26.94 | 27.62 | 26.04 | 27.21 | 82,803 | +1.12(+4.29%) |
May 22, 2020 | 26.45 | 26.45 | 25.80 | 26.09 | 36,615 | -0.16(-0.59%) |
May 21, 2020 | 26.34 | 26.70 | 26.06 | 26.24 | 36,562 | -0.03(-0.10%) |
May 20, 2020 | 26.24 | 26.85 | 26.07 | 26.27 | 73,503 | +0.46(+1.78%) |
May 19, 2020 | 26.57 | 27.03 | 25.77 | 25.81 | 73,103 | -0.94(-3.50%) |
May 18, 2020 | 25.91 | 26.88 | 25.91 | 26.75 | 53,199 | +1.75(+7.01%) |
May 15, 2020 | 24.37 | 25.18 | 24.35 | 25.00 | 37,923 | +0.57(+2.33%) |
May 14, 2020 | 23.89 | 24.45 | 23.23 | 24.43 | 59,530 | -0.05(-0.19%) |
May 13, 2020 | 24.65 | 24.78 | 23.74 | 24.47 | 65,883 | -0.33(-1.33%) |
May 12, 2020 | 26.05 | 26.05 | 24.75 | 24.80 | 49,622 | -1.26(-4.82%) |
May 11, 2020 | 27.44 | 27.44 | 25.98 | 26.06 | 60,712 | -1.69(-6.08%) |
May 08, 2020 | 26.81 | 27.80 | 26.44 | 27.75 | 74,320 | +1.62(+6.18%) |
May 07, 2020 | 26.54 | 26.70 | 25.21 | 26.13 | 71,846 | +0.06(+0.25%) |
May 06, 2020 | 26.12 | 26.30 | 25.82 | 26.07 | 50,181 | -0.10(-0.39%) |
May 05, 2020 | 26.88 | 27.31 | 26.00 | 26.17 | 65,829 | -0.23(-0.87%) |
May 04, 2020 | 26.46 | 26.91 | 25.79 | 26.40 | 64,687 | -0.47(-1.74%) |
May 01, 2020 | 27.33 | 27.33 | 26.50 | 26.87 | 71,051 | -1.01(-3.62%) |
Apr 30, 2020 | 27.98 | 28.29 | 27.49 | 27.88 | 61,905 | -0.49(-1.71%) |
Apr 29, 2020 | 28.02 | 28.62 | 27.00 | 28.36 | 112,285 | +0.98(+3.59%) |
Apr 28, 2020 | 26.74 | 27.60 | 26.47 | 27.38 | 74,780 | +1.32(+5.07%) |
Apr 27, 2020 | 25.40 | 26.35 | 25.40 | 26.06 | 75,298 | +0.72(+2.86%) |
Apr 24, 2020 | 25.05 | 25.46 | 24.81 | 25.34 | 47,185 | +0.24(+0.95%) |
Apr 23, 2020 | 24.45 | 25.48 | 24.16 | 25.10 | 67,058 | +0.51(+2.09%) |
Apr 22, 2020 | 24.41 | 24.85 | 24.04 | 24.58 | 60,259 | +0.54(+2.25%) |
Apr 21, 2020 | 23.68 | 24.28 | 23.58 | 24.04 | 83,522 | -0.19(-0.80%) |
Apr 20, 2020 | 24.78 | 24.78 | 23.79 | 24.23 | 66,711 | -0.45(-1.82%) |
Apr 17, 2020 | 24.18 | 24.84 | 23.83 | 24.68 | 129,679 | +1.11(+4.71%) |
Apr 16, 2020 | 24.79 | 24.86 | 23.46 | 23.57 | 92,096 | -1.36(-5.45%) |
Apr 15, 2020 | 25.54 | 25.54 | 24.06 | 24.93 | 95,617 | -0.72(-2.83%) |
Apr 14, 2020 | 25.88 | 26.32 | 24.93 | 25.66 | 119,723 | -0.17(-0.67%) |
Apr 13, 2020 | 26.15 | 26.23 | 25.15 | 25.83 | 86,455 | -0.34(-1.30%) |
Apr 09, 2020 | 25.65 | 26.17 | 25.46 | 26.17 | 123,686 | +1.03(+4.09%) |
Apr 08, 2020 | 26.02 | 26.09 | 24.95 | 25.14 | 103,341 | -0.30(-1.19%) |
Apr 07, 2020 | 25.76 | 26.33 | 25.10 | 25.45 | 144,167 | +0.23(+0.91%) |
Apr 06, 2020 | 24.50 | 25.45 | 24.50 | 25.22 | 113,997 | +1.46(+6.14%) |
Apr 03, 2020 | 23.63 | 24.61 | 23.18 | 23.76 | 73,666 | -0.12(-0.50%) |
Apr 02, 2020 | 23.79 | 24.67 | 23.19 | 23.88 | 118,416 | -0.50(-2.07%) |